Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.365 | 0.39 | 0.365 | 0.39 | 3.9 | +0.025 (+6.85%) | 95,000 |
7 Jun 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 3.65 | +0.005 (+1.39%) | 655,000 |
6 Jun 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 3.6 | -0.005 (-1.37%) | 60,000 |
5 Jun 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.65 | 0.0 (0.0%) | 20,000 |
2 Jun 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 3.65 | -0.005 (-1.35%) | 235,000 |
1 Jun 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 0 |
31 May 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 3.7 | -0.005 (-1.33%) | 260,000 |
30 May 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 200,000 |
26 May 2017 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 425,000 |
25 May 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 370,000 |
24 May 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 3.8 | +0.005 (+1.33%) | 290,000 |
23 May 2017 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 3.75 | 0.0 (0.0%) | 400,000 |
22 May 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 3.75 | -0.01 (-2.60%) | 375,000 |
19 May 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 3.85 | +0.005 (+1.32%) | 170,000 |
18 May 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 3.8 | -0.01 (-2.56%) | 515,000 |
17 May 2017 | HKD | 0.385 | 0.4 | 0.38 | 0.39 | 3.9 | +0.005 (+1.30%) | 1,530,000 |
16 May 2017 | HKD | 0.395 | 0.4 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 1,495,000 |
15 May 2017 | HKD | 0.375 | 0.395 | 0.375 | 0.39 | 3.9 | +0.025 (+6.85%) | 5,660,000 |
12 May 2017 | HKD | 0.355 | 0.37 | 0.35 | 0.365 | 3.65 | +0.005 (+1.39%) | 430,000 |
11 May 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 3.6 | -0.005 (-1.37%) | 750,000 |
10 May 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 3.65 | 0.0 (0.0%) | 1,500,000 |
9 May 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 3.65 | 0.0 (0.0%) | 1,005,000 |
8 May 2017 | HKD | 0.37 | 0.37 | 0.33 | 0.365 | 3.65 | -0.02 (-5.19%) | 5,000,000 |
5 May 2017 | HKD | 0.375 | 0.395 | 0.365 | 0.385 | 3.85 | +0.015 (+4.05%) | 3,785,000 |
4 May 2017 | HKD | 0.33 | 0.385 | 0.325 | 0.37 | 3.7 | +0.04 (+12.12%) | 41,465,000 |
3 May 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 3.3 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 3.3 | -0.02 (-5.71%) | 8,645,000 |
1 May 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 3.5 | -0.005 (-1.41%) | 24,480,000 |