Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 4,432,000 |
12 Jun 2017 | HKD | 0.62 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 912,000 |
9 Jun 2017 | HKD | 0.6 | 0.65 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,304,000 |
8 Jun 2017 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 844,000 |
7 Jun 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 532,000 |
6 Jun 2017 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,860,000 |
5 Jun 2017 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 664,000 |
2 Jun 2017 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 880,000 |
1 Jun 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 924,000 |
31 May 2017 | HKD | 0.6 | 0.71 | 0.6 | 0.65 | 0.65 | +0.03 (+4.84%) | 4,528,000 |
30 May 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 1,440,000 |
26 May 2017 | HKD | 0.67 | 0.68 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 3,164,000 |
25 May 2017 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,476,000 |
24 May 2017 | HKD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 1,080,000 |
23 May 2017 | HKD | 0.7 | 0.73 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,892,000 |
22 May 2017 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,924,000 |
19 May 2017 | HKD | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,408,000 |
18 May 2017 | HKD | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 3,700,000 |
17 May 2017 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,600,000 |
16 May 2017 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,476,000 |
15 May 2017 | HKD | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 4,372,000 |
12 May 2017 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,312,000 |
11 May 2017 | HKD | 0.77 | 0.83 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 16,342,480 |
10 May 2017 | HKD | 0.78 | 0.79 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,588,000 |
9 May 2017 | HKD | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 4,260,000 |
8 May 2017 | HKD | 0.79 | 0.85 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 6,148,000 |
5 May 2017 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,656,000 |
4 May 2017 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,940,000 |
3 May 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |