Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.091 | 0.105 | 0.091 | 0.095 | 9.5 | 0.0 (0.0%) | 4,200,000 |
7 Jun 2017 | HKD | 0.101 | 0.104 | 0.09 | 0.095 | 9.5 | -0.006 (-5.94%) | 4,400,000 |
6 Jun 2017 | HKD | 0.11 | 0.117 | 0.1 | 0.101 | 10.1 | -0.011 (-9.82%) | 29,790,000 |
5 Jun 2017 | HKD | 0.093 | 0.114 | 0.09 | 0.112 | 11.2 | +0.022 (+24.44%) | 52,690,000 |
2 Jun 2017 | HKD | 0.088 | 0.091 | 0.088 | 0.09 | 9 | +0.001 (+1.12%) | 3,870,000 |
1 Jun 2017 | HKD | 0.089 | 0.089 | 0.087 | 0.089 | 8.9 | 0.0 (0.0%) | 1,830,000 |
31 May 2017 | HKD | 0.09 | 0.09 | 0.088 | 0.089 | 8.9 | -0.001 (-1.11%) | 1,170,000 |
30 May 2017 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 9 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.089 | 0.09 | 0.086 | 0.09 | 9 | +0.001 (+1.12%) | 2,580,000 |
26 May 2017 | HKD | 0.09 | 0.09 | 0.084 | 0.089 | 8.9 | -0.001 (-1.11%) | 4,080,000 |
25 May 2017 | HKD | 0.09 | 0.09 | 0.088 | 0.09 | 9 | 0.0 (0.0%) | 720,000 |
24 May 2017 | HKD | 0.09 | 0.091 | 0.088 | 0.09 | 9 | 0.0 (0.0%) | 7,680,000 |
23 May 2017 | HKD | 0.089 | 0.092 | 0.087 | 0.09 | 9 | +0.004 (+4.65%) | 5,890,000 |
22 May 2017 | HKD | 0.086 | 0.091 | 0.084 | 0.086 | 8.6 | -0.005 (-5.49%) | 7,830,000 |
19 May 2017 | HKD | 0.089 | 0.091 | 0.086 | 0.091 | 9.1 | +0.001 (+1.11%) | 1,180,000 |
18 May 2017 | HKD | 0.091 | 0.093 | 0.087 | 0.09 | 9 | -0.003 (-3.23%) | 1,280,000 |
17 May 2017 | HKD | 0.094 | 0.103 | 0.09 | 0.093 | 9.3 | +0.002 (+2.20%) | 12,610,000 |
16 May 2017 | HKD | 0.087 | 0.092 | 0.084 | 0.091 | 9.1 | +0.009 (+10.98%) | 6,910,000 |
15 May 2017 | HKD | 0.085 | 0.086 | 0.082 | 0.082 | 8.2 | -0.003 (-3.53%) | 2,570,000 |
12 May 2017 | HKD | 0.089 | 0.089 | 0.084 | 0.085 | 8.5 | -0.002 (-2.30%) | 4,980,000 |
11 May 2017 | HKD | 0.088 | 0.09 | 0.082 | 0.087 | 8.7 | -0.001 (-1.14%) | 14,070,000 |
10 May 2017 | HKD | 0.101 | 0.102 | 0.086 | 0.088 | 8.8 | -0.014 (-13.73%) | 24,160,000 |
9 May 2017 | HKD | 0.104 | 0.112 | 0.1 | 0.102 | 10.2 | -0.003 (-2.86%) | 28,950,000 |
8 May 2017 | HKD | 0.099 | 0.105 | 0.095 | 0.105 | 10.5 | +0.006 (+6.06%) | 8,820,000 |
5 May 2017 | HKD | 0.102 | 0.103 | 0.097 | 0.099 | 9.9 | -0.003 (-2.94%) | 5,820,000 |
4 May 2017 | HKD | 0.111 | 0.112 | 0.099 | 0.102 | 10.2 | -0.008 (-7.27%) | 20,880,000 |
3 May 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 11 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.134 | 0.141 | 0.104 | 0.11 | 11 | -0.026 (-19.12%) | 67,840,000 |
1 May 2017 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 13.6 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.103 | 0.145 | 0.101 | 0.136 | 13.6 | +0.031 (+29.52%) | 133,970,000 |