Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.162 | 0.165 | 0.162 | 0.165 | 2.8294 | -0.001 (-0.60%) | 276,000 |
7 Jun 2017 | HKD | 0.17 | 0.17 | 0.165 | 0.166 | 2.8466 | +0.001 (+0.61%) | 336,000 |
6 Jun 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | -0.002 (-1.20%) | 204,000 |
5 Jun 2017 | HKD | 0.168 | 0.174 | 0.166 | 0.167 | 2.8637 | -0.008 (-4.57%) | 1,644,000 |
2 Jun 2017 | HKD | 0.171 | 0.175 | 0.17 | 0.175 | 3.0009 | 0.0 (0.0%) | 552,000 |
1 Jun 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 3.0009 | -0.004 (-2.23%) | 108,000 |
31 May 2017 | HKD | 0.176 | 0.179 | 0.171 | 0.179 | 3.0695 | 0.0 (0.0%) | 1,116,000 |
30 May 2017 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 3.0695 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.18 | 0.18 | 0.178 | 0.179 | 3.0695 | +0.005 (+2.87%) | 288,000 |
26 May 2017 | HKD | 0.17 | 0.188 | 0.17 | 0.174 | 2.9838 | +0.004 (+2.35%) | 1,008,000 |
25 May 2017 | HKD | 0.161 | 0.172 | 0.161 | 0.17 | 2.9152 | +0.004 (+2.41%) | 384,000 |
24 May 2017 | HKD | 0.166 | 0.167 | 0.166 | 0.166 | 2.8466 | -0.001 (-0.60%) | 588,000 |
23 May 2017 | HKD | 0.168 | 0.172 | 0.165 | 0.167 | 2.8637 | -0.005 (-2.91%) | 912,000 |
22 May 2017 | HKD | 0.179 | 0.18 | 0.172 | 0.172 | 2.9495 | -0.007 (-3.91%) | 1,008,000 |
19 May 2017 | HKD | 0.182 | 0.182 | 0.178 | 0.179 | 3.0695 | -0.003 (-1.65%) | 1,332,000 |
18 May 2017 | HKD | 0.185 | 0.185 | 0.182 | 0.182 | 3.1209 | 0.0 (0.0%) | 48,000 |
17 May 2017 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 3.1209 | +0.001 (+0.55%) | 12,000 |
16 May 2017 | HKD | 0.188 | 0.188 | 0.181 | 0.181 | 3.1038 | -0.007 (-3.72%) | 276,000 |
15 May 2017 | HKD | 0.182 | 0.188 | 0.18 | 0.188 | 3.2238 | +0.004 (+2.17%) | 360,000 |
12 May 2017 | HKD | 0.182 | 0.186 | 0.18 | 0.184 | 3.1552 | 0.0 (0.0%) | 552,000 |
11 May 2017 | HKD | 0.188 | 0.19 | 0.18 | 0.184 | 3.1552 | -0.007 (-3.66%) | 1,344,000 |
10 May 2017 | HKD | 0.195 | 0.195 | 0.19 | 0.191 | 3.2753 | -0.004 (-2.05%) | 1,680,000 |
9 May 2017 | HKD | 0.2 | 0.2 | 0.195 | 0.195 | 3.3439 | -0.009 (-4.41%) | 624,000 |
8 May 2017 | HKD | 0.205 | 0.205 | 0.2 | 0.204 | 3.4982 | +0.004 (+2.00%) | 420,000 |
5 May 2017 | HKD | 0.203 | 0.203 | 0.2 | 0.2 | 3.4296 | 0.0 (0.0%) | 456,000 |
4 May 2017 | HKD | 0.202 | 0.202 | 0.2 | 0.2 | 3.4296 | -0.002 (-0.99%) | 936,000 |
3 May 2017 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 3.4639 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.205 | 0.205 | 0.202 | 0.202 | 3.4639 | -0.003 (-1.46%) | 468,000 |
1 May 2017 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 3.5153 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.201 | 0.205 | 0.2 | 0.205 | 3.5153 | 0.0 (0.0%) | 1,080,000 |