Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,008,000 |
7 Jun 2017 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 190,000 |
6 Jun 2017 | HKD | 0.7 | 0.71 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 596,000 |
5 Jun 2017 | HKD | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 442,000 |
2 Jun 2017 | HKD | 0.65 | 0.7 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,054,000 |
1 Jun 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,414,000 |
31 May 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,072,000 |
30 May 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 4,566,000 |
26 May 2017 | HKD | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 2,808,000 |
25 May 2017 | HKD | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 2,434,000 |
24 May 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 3,438,000 |
23 May 2017 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 908,000 |
22 May 2017 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,538,000 |
19 May 2017 | HKD | 0.71 | 0.75 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 700,000 |
18 May 2017 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 386,000 |
17 May 2017 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 478,000 |
16 May 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 534,000 |
15 May 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 482,000 |
12 May 2017 | HKD | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 1,260,000 |
11 May 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 362,000 |
10 May 2017 | HKD | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 706,000 |
9 May 2017 | HKD | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 1,272,000 |
8 May 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 134,000 |
5 May 2017 | HKD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 532,000 |
4 May 2017 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 540,000 |
3 May 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 364,000 |
1 May 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 396,000 |