Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 2,000 |
20 Jun 2017 | HKD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 160,000 |
19 Jun 2017 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 272,500 |
16 Jun 2017 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 400,000 |
15 Jun 2017 | HKD | 0.38 | 0.4 | 0.375 | 0.4 | 0.4 | +0.005 (+1.27%) | 635,000 |
14 Jun 2017 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 269,000 |
13 Jun 2017 | HKD | 0.385 | 0.395 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 623,000 |
12 Jun 2017 | HKD | 0.4 | 0.4 | 0.365 | 0.395 | 0.395 | -0.01 (-2.47%) | 663,000 |
9 Jun 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 20,000 |
8 Jun 2017 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 206,000 |
7 Jun 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 110,000 |
6 Jun 2017 | HKD | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 826,000 |
5 Jun 2017 | HKD | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,151,430 |
2 Jun 2017 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 67,500 |
1 Jun 2017 | HKD | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,084,000 |
31 May 2017 | HKD | 0.395 | 0.42 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 329,000 |
30 May 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 132,000 |
26 May 2017 | HKD | 0.415 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 8,000 |
25 May 2017 | HKD | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 80,000 |
24 May 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 62,000 |
23 May 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 318,000 |
22 May 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 201,000 |
19 May 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,000 |
18 May 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 454,000 |
17 May 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 340,000 |
16 May 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 350,000 |
15 May 2017 | HKD | 0.41 | 0.41 | 0.355 | 0.41 | 0.41 | 0.0 (0.0%) | 195,000 |
12 May 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 230,000 |
11 May 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 191,000 |