Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 1.248 | 0.0 (0.0%) | 0 |
7 Jun 2017 | HKD | 0.165 | 0.165 | 0.156 | 0.156 | 1.248 | -0.009 (-5.45%) | 5,000 |
6 Jun 2017 | HKD | 0.134 | 0.165 | 0.134 | 0.165 | 1.32 | +0.031 (+23.13%) | 415,000 |
5 Jun 2017 | HKD | 0.125 | 0.14 | 0.125 | 0.134 | 1.072 | -0.016 (-10.67%) | 73,375 |
2 Jun 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | -0.004 (-2.60%) | 0 |
1 Jun 2017 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 1.232 | -0.001 (-0.65%) | 0 |
31 May 2017 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.24 | 0.0 (0.0%) | 0 |
30 May 2017 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.24 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.161 | 0.161 | 0.148 | 0.155 | 1.24 | 0.0 (0.0%) | 16,250 |
26 May 2017 | HKD | 0.153 | 0.165 | 0.153 | 0.155 | 1.24 | +0.006 (+4.03%) | 111,250 |
25 May 2017 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 1.192 | -0.003 (-1.97%) | 10,000 |
24 May 2017 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.216 | -0.01 (-6.17%) | 5,000 |
23 May 2017 | HKD | 0.158 | 0.162 | 0.156 | 0.162 | 1.296 | +0.003 (+1.89%) | 60,000 |
22 May 2017 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 1.272 | +0.008 (+5.30%) | 5,000 |
19 May 2017 | HKD | 0.149 | 0.159 | 0.149 | 0.151 | 1.208 | -0.003 (-1.95%) | 173,750 |
18 May 2017 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 1.232 | -0.006 (-3.75%) | 60,000 |
17 May 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.28 | 0.0 (0.0%) | 0 |
16 May 2017 | HKD | 0.165 | 0.166 | 0.158 | 0.16 | 1.28 | +0.011 (+7.38%) | 103,500 |
15 May 2017 | HKD | 0.148 | 0.149 | 0.148 | 0.149 | 1.192 | +0.003 (+2.05%) | 10,187 |
12 May 2017 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 1.168 | 0.0 (0.0%) | 0 |
11 May 2017 | HKD | 0.149 | 0.149 | 0.142 | 0.146 | 1.168 | -0.002 (-1.35%) | 80,000 |
10 May 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.184 | -0.003 (-1.99%) | 0 |
9 May 2017 | HKD | 0.155 | 0.155 | 0.151 | 0.151 | 1.208 | -0.006 (-3.82%) | 5,375 |
8 May 2017 | HKD | 0.149 | 0.157 | 0.149 | 0.157 | 1.256 | +0.007 (+4.67%) | 16,875 |
5 May 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | 0.0 (0.0%) | 0 |
4 May 2017 | HKD | 0.152 | 0.155 | 0.15 | 0.15 | 1.2 | -0.008 (-5.06%) | 330,000 |
3 May 2017 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 1.264 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.152 | 0.158 | 0.15 | 0.158 | 1.264 | +0.005 (+3.27%) | 288,750 |
1 May 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 1.224 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.155 | 0.159 | 0.153 | 0.153 | 1.224 | -0.002 (-1.29%) | 210,000 |