Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 370,000 |
16 Jun 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 340,000 |
15 Jun 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 3,150,000 |
14 Jun 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 650,000 |
13 Jun 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 14,606,200 |
12 Jun 2017 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 10,000 |
9 Jun 2017 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 4,210,586 |
8 Jun 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,217,700 |
7 Jun 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,840,000 |
6 Jun 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 7,680,000 |
5 Jun 2017 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 3,590,000 |
2 Jun 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,390,000 |
1 Jun 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 2,460,000 |
31 May 2017 | HKD | 0.345 | 0.35 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,730,000 |
30 May 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 3,100,000 |
26 May 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 2,150,000 |
25 May 2017 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,680,000 |
24 May 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 980,000 |
23 May 2017 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,560,000 |
22 May 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 280,000 |
19 May 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,130,000 |
18 May 2017 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,400,000 |
17 May 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
16 May 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 450,000 |
15 May 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 420,000 |
12 May 2017 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 260,000 |
11 May 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 460,000 |
10 May 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 820,000 |
9 May 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 10,160,000 |