Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 420,000 |
7 Jun 2017 | HKD | 0.65 | 0.67 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 5,820,000 |
6 Jun 2017 | HKD | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | +0.06 (+10.71%) | 660,000 |
5 Jun 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 120,000 |
2 Jun 2017 | HKD | 0.58 | 0.61 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 1,660,000 |
1 Jun 2017 | HKD | 0.485 | 0.58 | 0.44 | 0.58 | 0.58 | +0.115 (+24.73%) | 1,190,583 |
31 May 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.015 (+3.33%) | 60,480 |
30 May 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 160,000 |
26 May 2017 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 660,000 |
25 May 2017 | HKD | 0.41 | 0.445 | 0.41 | 0.445 | 0.445 | +0.035 (+8.54%) | 380,360 |
24 May 2017 | HKD | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 260,000 |
23 May 2017 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 40,360 |
22 May 2017 | HKD | 0.45 | 0.45 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 20,000 |
19 May 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 May 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
17 May 2017 | HKD | 0.425 | 0.445 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 380,000 |
16 May 2017 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 22,160 |
15 May 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
12 May 2017 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 480 |
11 May 2017 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
10 May 2017 | HKD | 0.445 | 0.445 | 0.425 | 0.445 | 0.445 | -0.01 (-2.20%) | 1 |
9 May 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
8 May 2017 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 40,000 |
5 May 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,120,000 |
4 May 2017 | HKD | 0.415 | 0.48 | 0.415 | 0.48 | 0.48 | +0.035 (+7.87%) | 980,000 |
3 May 2017 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 320,240 |
1 May 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |