Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 180,000 |
14 Jun 2017 | HKD | 0.35 | 0.38 | 0.34 | 0.365 | 0.365 | +0.03 (+8.96%) | 1,870,000 |
13 Jun 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 170,000 |
12 Jun 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 20,000 |
9 Jun 2017 | HKD | 0.335 | 0.355 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 840,000 |
8 Jun 2017 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 3,200,000 |
7 Jun 2017 | HKD | 0.34 | 0.355 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 5,620,000 |
6 Jun 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 60,000 |
5 Jun 2017 | HKD | 0.36 | 0.375 | 0.335 | 0.36 | 0.36 | 0.0 (0.0%) | 250,000 |
2 Jun 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,390,000 |
1 Jun 2017 | HKD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 990,000 |
31 May 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 940,000 |
30 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.345 | 0.385 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 840,000 |
26 May 2017 | HKD | 0.39 | 0.39 | 0.355 | 0.36 | 0.36 | -0.025 (-6.49%) | 1,400,000 |
25 May 2017 | HKD | 0.325 | 0.385 | 0.325 | 0.385 | 0.385 | +0.06 (+18.46%) | 8,030,000 |
24 May 2017 | HKD | 0.35 | 0.35 | 0.31 | 0.325 | 0.325 | -0.03 (-8.45%) | 4,040,000 |
23 May 2017 | HKD | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 720,000 |
22 May 2017 | HKD | 0.37 | 0.385 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 940,000 |
19 May 2017 | HKD | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,620,000 |
18 May 2017 | HKD | 0.38 | 0.395 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 3,460,000 |
17 May 2017 | HKD | 0.4 | 0.42 | 0.365 | 0.395 | 0.395 | -0.005 (-1.25%) | 13,920,000 |
16 May 2017 | HKD | 0.3 | 0.405 | 0.3 | 0.4 | 0.4 | +0.1 (+33.33%) | 26,080,000 |
15 May 2017 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,150,000 |
12 May 2017 | HKD | 0.305 | 0.32 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 450,000 |
11 May 2017 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 620,000 |
10 May 2017 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 200,000 |
9 May 2017 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 450,000 |
8 May 2017 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,160,000 |
5 May 2017 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,810,000 |