Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | HKD | 0.149 | 0.15 | 0.148 | 0.149 | 0.149 | -0.001 (-0.67%) | 1,432,000 |
22 Jun 2017 | HKD | 0.15 | 0.153 | 0.15 | 0.15 | 0.15 | -0.003 (-1.96%) | 1,768,000 |
21 Jun 2017 | HKD | 0.15 | 0.154 | 0.15 | 0.153 | 0.153 | -0.001 (-0.65%) | 204,000 |
20 Jun 2017 | HKD | 0.15 | 0.156 | 0.15 | 0.154 | 0.154 | +0.002 (+1.32%) | 1,428,000 |
19 Jun 2017 | HKD | 0.148 | 0.154 | 0.147 | 0.152 | 0.152 | -0.004 (-2.56%) | 3,264,000 |
16 Jun 2017 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
15 Jun 2017 | HKD | 0.152 | 0.156 | 0.15 | 0.156 | 0.156 | +0.003 (+1.96%) | 536,000 |
14 Jun 2017 | HKD | 0.154 | 0.154 | 0.15 | 0.153 | 0.153 | -0.003 (-1.92%) | 792,000 |
13 Jun 2017 | HKD | 0.148 | 0.156 | 0.148 | 0.156 | 0.156 | +0.002 (+1.30%) | 1,384,000 |
12 Jun 2017 | HKD | 0.155 | 0.158 | 0.15 | 0.154 | 0.154 | -0.006 (-3.75%) | 1,208,000 |
9 Jun 2017 | HKD | 0.153 | 0.16 | 0.153 | 0.16 | 0.16 | +0.009 (+5.96%) | 1,232,000 |
8 Jun 2017 | HKD | 0.16 | 0.163 | 0.145 | 0.151 | 0.151 | -0.009 (-5.62%) | 2,904,000 |
7 Jun 2017 | HKD | 0.161 | 0.162 | 0.16 | 0.16 | 0.16 | -0.001 (-0.62%) | 728,000 |
6 Jun 2017 | HKD | 0.163 | 0.163 | 0.16 | 0.161 | 0.161 | 0.0 (0.0%) | 1,672,000 |
5 Jun 2017 | HKD | 0.163 | 0.163 | 0.156 | 0.161 | 0.161 | -0.001 (-0.62%) | 848,000 |
2 Jun 2017 | HKD | 0.156 | 0.162 | 0.153 | 0.162 | 0.162 | +0.006 (+3.85%) | 1,880,000 |
1 Jun 2017 | HKD | 0.154 | 0.16 | 0.152 | 0.156 | 0.156 | -0.004 (-2.50%) | 1,392,000 |
31 May 2017 | HKD | 0.164 | 0.165 | 0.158 | 0.16 | 0.16 | +0.004 (+2.56%) | 992,000 |
30 May 2017 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.158 | 0.16 | 0.156 | 0.156 | 0.156 | -0.004 (-2.50%) | 544,000 |
26 May 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.001 (+0.63%) | 284,000 |
25 May 2017 | HKD | 0.159 | 0.163 | 0.157 | 0.159 | 0.159 | -0.001 (-0.63%) | 1,152,000 |
24 May 2017 | HKD | 0.154 | 0.163 | 0.154 | 0.16 | 0.16 | 0.0 (0.0%) | 556,000 |
23 May 2017 | HKD | 0.149 | 0.161 | 0.149 | 0.16 | 0.16 | +0.001 (+0.63%) | 5,168,000 |
22 May 2017 | HKD | 0.168 | 0.173 | 0.154 | 0.159 | 0.159 | -0.007 (-4.22%) | 3,052,000 |
19 May 2017 | HKD | 0.162 | 0.175 | 0.16 | 0.166 | 0.166 | +0.006 (+3.75%) | 1,352,000 |
18 May 2017 | HKD | 0.162 | 0.165 | 0.157 | 0.16 | 0.16 | -0.005 (-3.03%) | 3,620,000 |
17 May 2017 | HKD | 0.168 | 0.174 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,428,000 |
16 May 2017 | HKD | 0.16 | 0.179 | 0.16 | 0.17 | 0.17 | +0.001 (+0.59%) | 3,260,000 |
15 May 2017 | HKD | 0.184 | 0.184 | 0.167 | 0.169 | 0.169 | -0.015 (-8.15%) | 12,584,000 |