Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 0.16 | 0.163 | 0.159 | 0.16 | 1.6 | +0.003 (+1.91%) | 49,865,000 |
20 Jun 2017 | HKD | 0.16 | 0.162 | 0.157 | 0.157 | 1.57 | -0.004 (-2.48%) | 46,290,000 |
19 Jun 2017 | HKD | 0.161 | 0.162 | 0.16 | 0.161 | 1.61 | 0.0 (0.0%) | 15,416,007 |
16 Jun 2017 | HKD | 0.161 | 0.163 | 0.159 | 0.161 | 1.61 | +0.001 (+0.63%) | 103,679,489 |
15 Jun 2017 | HKD | 0.161 | 0.162 | 0.16 | 0.16 | 1.6 | -0.001 (-0.62%) | 10,190,000 |
14 Jun 2017 | HKD | 0.16 | 0.162 | 0.159 | 0.161 | 1.61 | +0.001 (+0.63%) | 19,310,050 |
13 Jun 2017 | HKD | 0.161 | 0.162 | 0.159 | 0.16 | 1.6 | 0.0 (0.0%) | 23,230,000 |
12 Jun 2017 | HKD | 0.16 | 0.164 | 0.159 | 0.16 | 1.6 | +0.002 (+1.27%) | 41,715,000 |
9 Jun 2017 | HKD | 0.161 | 0.161 | 0.158 | 0.158 | 1.58 | -0.002 (-1.25%) | 24,945,178 |
8 Jun 2017 | HKD | 0.16 | 0.161 | 0.159 | 0.16 | 1.6 | -0.001 (-0.62%) | 12,920,000 |
7 Jun 2017 | HKD | 0.159 | 0.161 | 0.159 | 0.161 | 1.61 | +0.002 (+1.26%) | 24,905,000 |
6 Jun 2017 | HKD | 0.159 | 0.163 | 0.159 | 0.159 | 1.59 | 0.0 (0.0%) | 65,162,007 |
5 Jun 2017 | HKD | 0.159 | 0.167 | 0.158 | 0.159 | 1.59 | 0.0 (0.0%) | 63,924,500 |
2 Jun 2017 | HKD | 0.158 | 0.16 | 0.157 | 0.159 | 1.59 | +0.001 (+0.63%) | 16,615,203 |
1 Jun 2017 | HKD | 0.157 | 0.16 | 0.157 | 0.158 | 1.58 | 0.0 (0.0%) | 32,125,000 |
31 May 2017 | HKD | 0.158 | 0.16 | 0.156 | 0.158 | 1.58 | 0.0 (0.0%) | 24,200,654 |
30 May 2017 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 1.58 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.161 | 0.161 | 0.158 | 0.158 | 1.58 | -0.003 (-1.86%) | 23,325,000 |
26 May 2017 | HKD | 0.163 | 0.163 | 0.159 | 0.161 | 1.61 | -0.001 (-0.62%) | 9,740,000 |
25 May 2017 | HKD | 0.164 | 0.164 | 0.16 | 0.162 | 1.62 | 0.0 (0.0%) | 14,220,510 |
24 May 2017 | HKD | 0.163 | 0.163 | 0.16 | 0.162 | 1.62 | 0.0 (0.0%) | 33,618,724 |
23 May 2017 | HKD | 0.161 | 0.163 | 0.161 | 0.162 | 1.62 | -0.001 (-0.61%) | 16,575,000 |
22 May 2017 | HKD | 0.161 | 0.163 | 0.161 | 0.163 | 1.63 | +0.002 (+1.24%) | 31,401,615 |
19 May 2017 | HKD | 0.161 | 0.163 | 0.16 | 0.161 | 1.61 | 0.0 (0.0%) | 26,370,000 |
18 May 2017 | HKD | 0.162 | 0.162 | 0.16 | 0.161 | 1.61 | -0.001 (-0.62%) | 29,920,000 |
17 May 2017 | HKD | 0.161 | 0.163 | 0.159 | 0.162 | 1.62 | 0.0 (0.0%) | 25,250,000 |
16 May 2017 | HKD | 0.162 | 0.162 | 0.159 | 0.162 | 1.62 | +0.001 (+0.62%) | 28,065,089 |
15 May 2017 | HKD | 0.165 | 0.165 | 0.159 | 0.161 | 1.61 | -0.004 (-2.42%) | 66,155,899 |
12 May 2017 | HKD | 0.167 | 0.168 | 0.163 | 0.165 | 1.65 | -0.001 (-0.60%) | 25,845,000 |
11 May 2017 | HKD | 0.167 | 0.169 | 0.164 | 0.166 | 1.66 | -0.001 (-0.60%) | 69,648,504 |