Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.5524 | -0.01 (-1.72%) | 1,090,000 |
7 Jun 2017 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.5621 | 0.0 (0.0%) | 264,000 |
6 Jun 2017 | HKD | 0.56 | 0.64 | 0.56 | 0.58 | 0.5621 | 0.0 (0.0%) | 786,000 |
5 Jun 2017 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.5621 | -0.02 (-3.33%) | 1,186,000 |
2 Jun 2017 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.5815 | -0.03 (-4.76%) | 5,050,000 |
1 Jun 2017 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 0.6106 | 0.0 (0.0%) | 1,152,000 |
31 May 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.6106 | 0.0 (0.0%) | 0 |
30 May 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.6106 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.6106 | 0.0 (0.0%) | 666,000 |
26 May 2017 | HKD | 0.67 | 0.67 | 0.62 | 0.63 | 0.6106 | -0.04 (-5.97%) | 506,000 |
25 May 2017 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.6493 | +0.02 (+3.08%) | 1,664,000 |
24 May 2017 | HKD | 0.71 | 0.71 | 0.63 | 0.65 | 0.63 | -0.02 (-2.99%) | 680,000 |
23 May 2017 | HKD | 0.68 | 0.7 | 0.65 | 0.67 | 0.6493 | -0.03 (-4.29%) | 854,000 |
22 May 2017 | HKD | 0.69 | 0.71 | 0.66 | 0.7 | 0.6784 | -0.01 (-1.41%) | 2,586,000 |
19 May 2017 | HKD | 0.57 | 0.72 | 0.57 | 0.71 | 0.6881 | +0.14 (+24.56%) | 9,214,000 |
18 May 2017 | HKD | 0.62 | 0.62 | 0.56 | 0.57 | 0.5524 | -0.05 (-8.06%) | 3,100,000 |
17 May 2017 | HKD | 0.67 | 0.7 | 0.61 | 0.62 | 0.6009 | -0.03 (-4.62%) | 3,898,000 |
16 May 2017 | HKD | 0.465 | 0.66 | 0.465 | 0.65 | 0.63 | +0.19 (+41.30%) | 22,752,000 |
15 May 2017 | HKD | 0.465 | 0.475 | 0.435 | 0.46 | 0.4458 | -0.005 (-1.08%) | 4,376,000 |
12 May 2017 | HKD | 0.51 | 0.51 | 0.465 | 0.465 | 0.4507 | -0.03 (-6.06%) | 3,520,000 |
11 May 2017 | HKD | 0.55 | 0.55 | 0.49 | 0.495 | 0.4797 | -0.075 (-13.16%) | 5,878,000 |
10 May 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.5524 | 0.0 (0.0%) | 520,000 |
9 May 2017 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.5524 | -0.01 (-1.72%) | 632,000 |
8 May 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.5621 | -0.01 (-1.69%) | 140,000 |
5 May 2017 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.5718 | -0.03 (-4.84%) | 1,074,000 |
4 May 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.6009 | 0.0 (0.0%) | 82,000 |
3 May 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.6009 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.6009 | +0.01 (+1.64%) | 100,000 |
1 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.5912 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.5912 | 0.0 (0.0%) | 478,000 |