Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 0.315 | 0.405 | 0.3 | 0.335 | 0.335 | +0.035 (+11.67%) | 28,270,000 |
20 Jun 2017 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 8,920,000 |
19 Jun 2017 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 370,000 |
16 Jun 2017 | HKD | 0.265 | 0.305 | 0.265 | 0.3 | 0.3 | +0.01 (+3.45%) | 660,000 |
15 Jun 2017 | HKD | 0.26 | 0.315 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 3,396,000 |
14 Jun 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 60,000 |
13 Jun 2017 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 240,000 |
12 Jun 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 360,000 |
9 Jun 2017 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 80,000 |
8 Jun 2017 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 260,000 |
7 Jun 2017 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 230,000 |
6 Jun 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 340,000 |
5 Jun 2017 | HKD | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 790,000 |
2 Jun 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 450,000 |
1 Jun 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 320,000 |
31 May 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 200,000 |
30 May 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,270,000 |
26 May 2017 | HKD | 0.29 | 0.29 | 0.255 | 0.28 | 0.28 | +0.005 (+1.82%) | 5,660,000 |
25 May 2017 | HKD | 0.315 | 0.315 | 0.241 | 0.275 | 0.275 | -0.045 (-14.06%) | 19,890,000 |
24 May 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 350,000 |
23 May 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 7,750,000 |
22 May 2017 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,570,000 |
19 May 2017 | HKD | 0.325 | 0.36 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 27,900,000 |
18 May 2017 | HKD | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,900,000 |
17 May 2017 | HKD | 0.34 | 0.36 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 3,800,000 |
16 May 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,200,000 |
15 May 2017 | HKD | 0.365 | 0.365 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 7,530,000 |
12 May 2017 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,250,000 |
11 May 2017 | HKD | 0.395 | 0.395 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 7,300,000 |