Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 140,000 |
20 Jun 2017 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 550,000 |
19 Jun 2017 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 80,000 |
16 Jun 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 130,000 |
15 Jun 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 90,000 |
14 Jun 2017 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 1,020,000 |
13 Jun 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 470,000 |
12 Jun 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 40,000 |
9 Jun 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 130,000 |
8 Jun 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,330,000 |
7 Jun 2017 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,850,000 |
6 Jun 2017 | HKD | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 880,000 |
5 Jun 2017 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 310,000 |
2 Jun 2017 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,180,000 |
1 Jun 2017 | HKD | 0.31 | 0.33 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 7,990,000 |
31 May 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,040,000 |
30 May 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,060,000 |
26 May 2017 | HKD | 0.3 | 0.335 | 0.3 | 0.315 | 0.315 | +0.02 (+6.78%) | 24,960,000 |
25 May 2017 | HKD | 0.29 | 0.31 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 7,780,000 |
24 May 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 770,000 |
23 May 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,690,000 |
22 May 2017 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 9,850,000 |
19 May 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,280,000 |
18 May 2017 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 600,000 |
17 May 2017 | HKD | 0.28 | 0.315 | 0.28 | 0.295 | 0.295 | +0.02 (+7.27%) | 5,390,000 |
16 May 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,600,000 |
15 May 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,490,000 |
12 May 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,660,000 |
11 May 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,380,000 |