Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 102,000 |
12 Jun 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 774,000 |
9 Jun 2017 | HKD | 0.82 | 0.85 | 0.79 | 0.85 | 0.85 | +0.03 (+3.66%) | 882,000 |
8 Jun 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 66,000 |
7 Jun 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
6 Jun 2017 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 640,000 |
5 Jun 2017 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 24,000 |
2 Jun 2017 | HKD | 0.84 | 0.9 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 674,000 |
1 Jun 2017 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.04 (+5.19%) | 642,000 |
31 May 2017 | HKD | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -0.05 (-6.10%) | 434,000 |
30 May 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
26 May 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 240,000 |
25 May 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 378,000 |
24 May 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 60,000 |
23 May 2017 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 370,000 |
22 May 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 324,000 |
19 May 2017 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,378,000 |
18 May 2017 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 230,000 |
17 May 2017 | HKD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.02 (+2.63%) | 256,000 |
16 May 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 14,000 |
15 May 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 62,000 |
12 May 2017 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 96,000 |
11 May 2017 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 74,000 |
10 May 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 54,000 |
9 May 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 96,000 |
8 May 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 192,000 |
5 May 2017 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,700,000 |
4 May 2017 | HKD | 0.75 | 0.84 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,278,000 |
3 May 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |