Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 4.95 | 0.0 (0.0%) | 390,000 |
7 Jun 2017 | HKD | 0.51 | 0.51 | 0.48 | 0.495 | 4.95 | -0.015 (-2.94%) | 390,000 |
6 Jun 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 90,000 |
5 Jun 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | -0.02 (-3.77%) | 390,000 |
2 Jun 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 5.3 | -0.02 (-3.64%) | 330,000 |
1 Jun 2017 | HKD | 0.53 | 0.55 | 0.51 | 0.55 | 5.5 | +0.04 (+7.84%) | 540,000 |
31 May 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 5.1 | -0.02 (-3.77%) | 140,000 |
30 May 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 5.3 | 0.0 (0.0%) | 70,000 |
26 May 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 5.3 | -0.02 (-3.64%) | 200,000 |
25 May 2017 | HKD | 0.54 | 0.56 | 0.51 | 0.55 | 5.5 | 0.0 (0.0%) | 1,190,000 |
24 May 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 5.5 | +0.01 (+1.85%) | 260,000 |
23 May 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 5.4 | 0.0 (0.0%) | 300,000 |
22 May 2017 | HKD | 0.57 | 0.57 | 0.49 | 0.54 | 5.4 | -0.06 (-10.00%) | 1,470,000 |
19 May 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 6 | +0.02 (+3.45%) | 240,000 |
18 May 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 5.8 | -0.01 (-1.69%) | 120,000 |
17 May 2017 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 5.9 | -0.01 (-1.67%) | 50,000 |
16 May 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | -0.01 (-1.64%) | 0 |
15 May 2017 | HKD | 0.59 | 0.64 | 0.58 | 0.61 | 6.1 | -0.03 (-4.69%) | 280,000 |
12 May 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 6.4 | 0.0 (0.0%) | 0 |
11 May 2017 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 6.4 | +0.03 (+4.92%) | 40,000 |
10 May 2017 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 6.1 | -0.01 (-1.61%) | 240,000 |
9 May 2017 | HKD | 0.64 | 0.67 | 0.61 | 0.62 | 6.2 | -0.01 (-1.59%) | 1,440,000 |
8 May 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 6.3 | -0.01 (-1.56%) | 50,000 |
5 May 2017 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 6.4 | -0.01 (-1.54%) | 110,000 |
4 May 2017 | HKD | 0.65 | 0.65 | 0.61 | 0.65 | 6.5 | -0.04 (-5.80%) | 340,000 |
3 May 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.69 | 0.74 | 0.6 | 0.69 | 6.9 | -0.06 (-8%) | 760,000 |
1 May 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 7.5 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.72 | 0.82 | 0.72 | 0.75 | 7.5 | +0.07 (+10.29%) | 1,940,000 |