Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 280,000 |
21 Jun 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 50,000 |
20 Jun 2017 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 70,000 |
19 Jun 2017 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 144,000 |
16 Jun 2017 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 20,000 |
15 Jun 2017 | HKD | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 56,000 |
14 Jun 2017 | HKD | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 818,000 |
13 Jun 2017 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 74,000 |
12 Jun 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Jun 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 132,000 |
8 Jun 2017 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 216,000 |
7 Jun 2017 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 66,000 |
6 Jun 2017 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 138,000 |
5 Jun 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
2 Jun 2017 | HKD | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 448,000 |
1 Jun 2017 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 114,000 |
31 May 2017 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 46,000 |
30 May 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 46,000 |
26 May 2017 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 480,000 |
25 May 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 80,000 |
24 May 2017 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 496,000 |
23 May 2017 | HKD | 0.445 | 0.49 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 610,000 |
22 May 2017 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 242,000 |
19 May 2017 | HKD | 0.475 | 0.475 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 366,000 |
18 May 2017 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 56,000 |
17 May 2017 | HKD | 0.46 | 0.47 | 0.445 | 0.47 | 0.47 | +0.005 (+1.08%) | 150,000 |
16 May 2017 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 166,000 |
15 May 2017 | HKD | 0.45 | 0.46 | 0.435 | 0.46 | 0.46 | 0.0 (0.0%) | 162,000 |
12 May 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 70,000 |