Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 4,772,000 |
8 Jun 2017 | HKD | 0.375 | 0.385 | 0.36 | 0.385 | 0.385 | +0.01 (+2.67%) | 54,000 |
7 Jun 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.02 (+5.63%) | 1,254,000 |
6 Jun 2017 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.025 (-6.58%) | 506,000 |
5 Jun 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 170,000 |
2 Jun 2017 | HKD | 0.34 | 0.415 | 0.34 | 0.38 | 0.38 | +0.02 (+5.56%) | 2,820,000 |
1 Jun 2017 | HKD | 0.335 | 0.36 | 0.335 | 0.36 | 0.36 | 0.0 (0.0%) | 786,000 |
31 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
30 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.36 | 0.375 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 54,000 |
26 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.02 (+5.88%) | 148,000 |
25 May 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
24 May 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 20,000 |
23 May 2017 | HKD | 0.325 | 0.365 | 0.325 | 0.365 | 0.365 | 0.0 (0.0%) | 1,136,000 |
22 May 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 14,000 |
19 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
18 May 2017 | HKD | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 924,000 |
17 May 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,478,000 |
16 May 2017 | HKD | 0.35 | 0.37 | 0.335 | 0.355 | 0.355 | +0.01 (+2.90%) | 1,800,000 |
15 May 2017 | HKD | 0.375 | 0.375 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 198,000 |
12 May 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
11 May 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 100,000 |
10 May 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.025 (+7.25%) | 442,000 |
9 May 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.035 (-9.21%) | 100,000 |
8 May 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 0 |
5 May 2017 | HKD | 0.34 | 0.385 | 0.34 | 0.375 | 0.375 | +0.04 (+11.94%) | 3,184,000 |
4 May 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.045 (-11.84%) | 312,000 |
3 May 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
1 May 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 0 |