Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 0.445 | 0.47 | 0.3 | 0.395 | 0.395 | -0.04 (-9.20%) | 62,830,000 |
12 Jun 2017 | HKD | 0.9 | 0.9 | 0.415 | 0.435 | 0.435 | -0.485 (-52.72%) | 160,070,000 |
9 Jun 2017 | HKD | 0.95 | 0.99 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 24,000,000 |
8 Jun 2017 | HKD | 0.91 | 1.02 | 0.87 | 0.94 | 0.94 | +0.04 (+4.44%) | 43,770,000 |
7 Jun 2017 | HKD | 0.8 | 0.93 | 0.8 | 0.9 | 0.9 | +0.08 (+9.76%) | 24,630,000 |
6 Jun 2017 | HKD | 0.94 | 0.98 | 0.75 | 0.82 | 0.82 | -0.08 (-8.89%) | 11,840,000 |
5 Jun 2017 | HKD | 1.25 | 1.26 | 0.84 | 0.9 | 0.9 | -0.28 (-23.73%) | 22,510,000 |
2 Jun 2017 | HKD | 1.33 | 1.37 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 33,510,000 |
1 Jun 2017 | HKD | 0.92 | 1.18 | 0.92 | 1.17 | 1.17 | +0.25 (+27.17%) | 34,960,000 |
31 May 2017 | HKD | 0.73 | 0.95 | 0.7 | 0.92 | 0.92 | +0.2 (+27.78%) | 18,760,000 |
30 May 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.64 | 0.74 | 0.63 | 0.72 | 0.72 | +0.08 (+12.50%) | 7,360,000 |
26 May 2017 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 7,840,000 |
25 May 2017 | HKD | 0.63 | 0.64 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 7,490,000 |
24 May 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 8,110,000 |
23 May 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 7,040,000 |
22 May 2017 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 7,660,000 |
19 May 2017 | HKD | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 6,940,000 |
18 May 2017 | HKD | 0.63 | 0.65 | 0.6 | 0.64 | 0.64 | -0.02 (-3.03%) | 8,600,000 |
17 May 2017 | HKD | 0.69 | 0.72 | 0.61 | 0.66 | 0.66 | -0.02 (-2.94%) | 8,980,000 |
16 May 2017 | HKD | 0.66 | 0.68 | 0.6 | 0.68 | 0.68 | 0.0 (0.0%) | 6,460,000 |
15 May 2017 | HKD | 0.72 | 0.74 | 0.65 | 0.68 | 0.68 | -0.06 (-8.11%) | 10,150,000 |
12 May 2017 | HKD | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 7,260,000 |
11 May 2017 | HKD | 0.7 | 0.73 | 0.66 | 0.73 | 0.73 | +0.02 (+2.82%) | 5,610,000 |
10 May 2017 | HKD | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -0.06 (-7.79%) | 9,080,000 |
9 May 2017 | HKD | 0.82 | 0.85 | 0.73 | 0.77 | 0.77 | -0.05 (-6.10%) | 7,590,000 |
8 May 2017 | HKD | 0.88 | 0.92 | 0.77 | 0.82 | 0.82 | -0.05 (-5.75%) | 10,560,000 |
5 May 2017 | HKD | 0.97 | 0.97 | 0.81 | 0.87 | 0.87 | -0.09 (-9.38%) | 7,910,000 |
4 May 2017 | HKD | 1.08 | 1.1 | 0.94 | 0.96 | 0.96 | -0.09 (-8.57%) | 6,900,000 |
3 May 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |