Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.25 | 0.25 | 0.24 | 0.246 | 0.246 | -0.004 (-1.60%) | 2,947,000 |
7 Jun 2017 | HKD | 0.233 | 0.26 | 0.228 | 0.25 | 0.25 | +0.019 (+8.23%) | 7,590,000 |
6 Jun 2017 | HKD | 0.226 | 0.234 | 0.223 | 0.231 | 0.231 | +0.002 (+0.87%) | 845,000 |
5 Jun 2017 | HKD | 0.227 | 0.231 | 0.223 | 0.229 | 0.229 | 0.0 (0.0%) | 2,402,000 |
2 Jun 2017 | HKD | 0.227 | 0.231 | 0.22 | 0.229 | 0.229 | +0.002 (+0.88%) | 3,333,000 |
1 Jun 2017 | HKD | 0.232 | 0.232 | 0.225 | 0.227 | 0.227 | -0.005 (-2.16%) | 1,832,000 |
31 May 2017 | HKD | 0.229 | 0.234 | 0.229 | 0.232 | 0.232 | -0.002 (-0.85%) | 1,643,000 |
30 May 2017 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.228 | 0.235 | 0.226 | 0.234 | 0.234 | +0.001 (+0.43%) | 587,000 |
26 May 2017 | HKD | 0.228 | 0.235 | 0.227 | 0.233 | 0.233 | 0.0 (0.0%) | 2,471,000 |
25 May 2017 | HKD | 0.227 | 0.235 | 0.227 | 0.233 | 0.233 | +0.004 (+1.75%) | 435,000 |
24 May 2017 | HKD | 0.231 | 0.233 | 0.229 | 0.229 | 0.229 | -0.005 (-2.14%) | 1,375,000 |
23 May 2017 | HKD | 0.23 | 0.236 | 0.228 | 0.234 | 0.234 | +0.006 (+2.63%) | 2,905,000 |
22 May 2017 | HKD | 0.241 | 0.248 | 0.227 | 0.228 | 0.228 | -0.012 (-5.00%) | 7,907,000 |
19 May 2017 | HKD | 0.226 | 0.248 | 0.224 | 0.24 | 0.24 | +0.015 (+6.67%) | 2,515,000 |
18 May 2017 | HKD | 0.231 | 0.233 | 0.223 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,764,000 |
17 May 2017 | HKD | 0.231 | 0.239 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 3,214,000 |
16 May 2017 | HKD | 0.23 | 0.235 | 0.225 | 0.228 | 0.228 | -0.001 (-0.44%) | 2,678,000 |
15 May 2017 | HKD | 0.234 | 0.237 | 0.228 | 0.229 | 0.229 | -0.007 (-2.97%) | 3,898,000 |
12 May 2017 | HKD | 0.24 | 0.24 | 0.232 | 0.236 | 0.236 | -0.005 (-2.07%) | 4,582,000 |
11 May 2017 | HKD | 0.243 | 0.243 | 0.238 | 0.241 | 0.241 | -0.004 (-1.63%) | 1,652,000 |
10 May 2017 | HKD | 0.248 | 0.25 | 0.241 | 0.245 | 0.245 | -0.001 (-0.41%) | 2,187,000 |
9 May 2017 | HKD | 0.244 | 0.25 | 0.24 | 0.246 | 0.246 | -0.004 (-1.60%) | 1,728,000 |
8 May 2017 | HKD | 0.255 | 0.255 | 0.244 | 0.25 | 0.25 | 0.0 (0.0%) | 2,048,000 |
5 May 2017 | HKD | 0.26 | 0.26 | 0.243 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,726,000 |
4 May 2017 | HKD | 0.26 | 0.275 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 3,440,000 |
3 May 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 16,000 |
1 May 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,576,000 |