Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | HKD | 0.216 | 0.255 | 0.215 | 0.24 | 2.4 | +0.024 (+11.11%) | 5,226,640 |
16 Jun 2017 | HKD | 0.217 | 0.22 | 0.213 | 0.216 | 2.16 | -0.001 (-0.46%) | 628,600 |
15 Jun 2017 | HKD | 0.217 | 0.218 | 0.211 | 0.217 | 2.17 | +0.001 (+0.46%) | 645,000 |
14 Jun 2017 | HKD | 0.223 | 0.223 | 0.216 | 0.216 | 2.16 | 0.0 (0.0%) | 258,000 |
13 Jun 2017 | HKD | 0.218 | 0.222 | 0.215 | 0.216 | 2.16 | -0.002 (-0.92%) | 494,000 |
12 Jun 2017 | HKD | 0.225 | 0.225 | 0.215 | 0.218 | 2.18 | 0.0 (0.0%) | 316,000 |
9 Jun 2017 | HKD | 0.22 | 0.22 | 0.216 | 0.218 | 2.18 | 0.0 (0.0%) | 252,000 |
8 Jun 2017 | HKD | 0.209 | 0.225 | 0.209 | 0.218 | 2.18 | +0.01 (+4.81%) | 564,000 |
7 Jun 2017 | HKD | 0.215 | 0.215 | 0.208 | 0.208 | 2.08 | -0.008 (-3.70%) | 416,750 |
6 Jun 2017 | HKD | 0.22 | 0.221 | 0.212 | 0.216 | 2.16 | -0.006 (-2.70%) | 454,000 |
5 Jun 2017 | HKD | 0.227 | 0.227 | 0.216 | 0.222 | 2.22 | -0.005 (-2.20%) | 523,000 |
2 Jun 2017 | HKD | 0.232 | 0.232 | 0.225 | 0.227 | 2.27 | +0.001 (+0.44%) | 343,200 |
1 Jun 2017 | HKD | 0.229 | 0.235 | 0.221 | 0.226 | 2.26 | -0.003 (-1.31%) | 698,000 |
31 May 2017 | HKD | 0.24 | 0.24 | 0.226 | 0.229 | 2.29 | -0.008 (-3.38%) | 782,000 |
30 May 2017 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.238 | 0.241 | 0.237 | 0.237 | 2.37 | -0.001 (-0.42%) | 370,000 |
26 May 2017 | HKD | 0.24 | 0.24 | 0.236 | 0.238 | 2.38 | -0.001 (-0.42%) | 352,000 |
25 May 2017 | HKD | 0.242 | 0.242 | 0.236 | 0.239 | 2.39 | -0.001 (-0.42%) | 772,000 |
24 May 2017 | HKD | 0.245 | 0.245 | 0.239 | 0.24 | 2.4 | -0.001 (-0.41%) | 1,328,000 |
23 May 2017 | HKD | 0.246 | 0.248 | 0.239 | 0.241 | 2.41 | -0.002 (-0.82%) | 1,588,000 |
22 May 2017 | HKD | 0.245 | 0.255 | 0.241 | 0.243 | 2.43 | +0.001 (+0.41%) | 1,312,000 |
19 May 2017 | HKD | 0.241 | 0.245 | 0.241 | 0.242 | 2.42 | +0.001 (+0.41%) | 926,100 |
18 May 2017 | HKD | 0.24 | 0.246 | 0.24 | 0.241 | 2.41 | -0.002 (-0.82%) | 351,000 |
17 May 2017 | HKD | 0.244 | 0.245 | 0.24 | 0.243 | 2.43 | -0.001 (-0.41%) | 370,000 |
16 May 2017 | HKD | 0.245 | 0.247 | 0.243 | 0.244 | 2.44 | -0.002 (-0.81%) | 554,000 |
15 May 2017 | HKD | 0.245 | 0.246 | 0.243 | 0.246 | 2.46 | +0.001 (+0.41%) | 1,272,000 |
12 May 2017 | HKD | 0.242 | 0.247 | 0.242 | 0.245 | 2.45 | +0.003 (+1.24%) | 522,000 |
11 May 2017 | HKD | 0.246 | 0.247 | 0.241 | 0.242 | 2.42 | -0.006 (-2.42%) | 802,000 |
10 May 2017 | HKD | 0.247 | 0.25 | 0.247 | 0.248 | 2.48 | +0.001 (+0.40%) | 396,000 |
9 May 2017 | HKD | 0.249 | 0.249 | 0.24 | 0.247 | 2.47 | -0.001 (-0.40%) | 728,000 |