Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | HKD | 0.087 | 0.087 | 0.08 | 0.083 | 0.083 | -0.004 (-4.60%) | 6,900,000 |
26 May 2017 | HKD | 0.091 | 0.091 | 0.085 | 0.087 | 0.087 | +0.003 (+3.57%) | 3,820,000 |
25 May 2017 | HKD | 0.082 | 0.092 | 0.081 | 0.084 | 0.084 | 0.0 (0.0%) | 4,010,000 |
24 May 2017 | HKD | 0.085 | 0.087 | 0.08 | 0.084 | 0.084 | -0.002 (-2.33%) | 2,730,000 |
23 May 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.086 | 0.086 | -0.002 (-2.27%) | 250,000 |
22 May 2017 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | -0.002 (-2.22%) | 520,000 |
19 May 2017 | HKD | 0.088 | 0.092 | 0.086 | 0.09 | 0.09 | +0.001 (+1.12%) | 1,700,000 |
18 May 2017 | HKD | 0.09 | 0.09 | 0.086 | 0.089 | 0.089 | -0.004 (-4.30%) | 10,230,000 |
17 May 2017 | HKD | 0.093 | 0.094 | 0.089 | 0.093 | 0.093 | 0.0 (0.0%) | 6,980,000 |
16 May 2017 | HKD | 0.092 | 0.097 | 0.089 | 0.093 | 0.093 | +0.001 (+1.09%) | 4,950,000 |
15 May 2017 | HKD | 0.09 | 0.093 | 0.087 | 0.092 | 0.092 | +0.003 (+3.37%) | 7,740,000 |
12 May 2017 | HKD | 0.089 | 0.089 | 0.087 | 0.089 | 0.089 | 0.0 (0.0%) | 1,700,000 |
11 May 2017 | HKD | 0.088 | 0.097 | 0.088 | 0.089 | 0.089 | +0.001 (+1.14%) | 14,740,000 |
10 May 2017 | HKD | 0.099 | 0.099 | 0.085 | 0.088 | 0.088 | 0.0 (0.0%) | 1,450,010 |
9 May 2017 | HKD | 0.088 | 0.088 | 0.086 | 0.088 | 0.088 | -0.002 (-2.22%) | 3,810,000 |
8 May 2017 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 750,000 |
5 May 2017 | HKD | 0.087 | 0.094 | 0.087 | 0.09 | 0.09 | +0.003 (+3.45%) | 3,801,139 |
4 May 2017 | HKD | 0.087 | 0.09 | 0.087 | 0.087 | 0.087 | -0.009 (-9.38%) | 750,000 |
3 May 2017 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.096 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.092 | 0.096 | 0.083 | 0.096 | 0.096 | +0.002 (+2.13%) | 3,920,000 |
1 May 2017 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.091 | 0.096 | 0.091 | 0.094 | 0.094 | +0.005 (+5.62%) | 1,110,000 |
27 Apr 2017 | HKD | 0.094 | 0.094 | 0.086 | 0.089 | 0.089 | -0.005 (-5.32%) | 2,840,000 |
26 Apr 2017 | HKD | 0.095 | 0.095 | 0.091 | 0.094 | 0.094 | -0.002 (-2.08%) | 1,810,000 |
25 Apr 2017 | HKD | 0.099 | 0.099 | 0.093 | 0.096 | 0.096 | -0.01 (-9.43%) | 7,870,000 |
24 Apr 2017 | HKD | 0.098 | 0.106 | 0.098 | 0.106 | 0.106 | +0.008 (+8.16%) | 250,000 |
21 Apr 2017 | HKD | 0.095 | 0.105 | 0.095 | 0.098 | 0.098 | 0.0 (0.0%) | 250,000 |
20 Apr 2017 | HKD | 0.1 | 0.116 | 0.092 | 0.098 | 0.098 | -0.002 (-2%) | 11,210,000 |
19 Apr 2017 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 240,000 |
18 Apr 2017 | HKD | 0.1 | 0.1 | 0.098 | 0.1 | 0.1 | 0.0 (0.0%) | 4,990,000 |