Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.193 | 0.208 | 0.193 | 0.194 | 0.1887 | +0.001 (+0.52%) | 39,578,515 |
7 Jun 2017 | HKD | 0.194 | 0.201 | 0.192 | 0.193 | 0.1877 | 0.0 (0.0%) | 20,259,603 |
6 Jun 2017 | HKD | 0.192 | 0.196 | 0.192 | 0.193 | 0.1877 | +0.001 (+0.52%) | 18,766,509 |
5 Jun 2017 | HKD | 0.197 | 0.198 | 0.19 | 0.192 | 0.1867 | -0.004 (-2.04%) | 16,876,490 |
2 Jun 2017 | HKD | 0.196 | 0.205 | 0.194 | 0.196 | 0.1906 | +0.002 (+1.03%) | 40,608,143 |
1 Jun 2017 | HKD | 0.21 | 0.21 | 0.192 | 0.194 | 0.1887 | -0.024 (-11.01%) | 45,578,452 |
31 May 2017 | HKD | 0.215 | 0.22 | 0.205 | 0.218 | 0.212 | +0.003 (+1.40%) | 8,720,000 |
30 May 2017 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.2091 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.218 | 0.22 | 0.215 | 0.215 | 0.2091 | -0.004 (-1.83%) | 5,887,542 |
26 May 2017 | HKD | 0.224 | 0.224 | 0.218 | 0.219 | 0.213 | -0.004 (-1.79%) | 21,892,547 |
25 May 2017 | HKD | 0.235 | 0.235 | 0.223 | 0.223 | 0.2169 | -0.012 (-5.11%) | 18,396,320 |
24 May 2017 | HKD | 0.238 | 0.239 | 0.235 | 0.235 | 0.2285 | -0.003 (-1.26%) | 5,567,226 |
23 May 2017 | HKD | 0.23 | 0.24 | 0.23 | 0.238 | 0.2314 | +0.01 (+4.39%) | 14,497,360 |
22 May 2017 | HKD | 0.235 | 0.237 | 0.228 | 0.228 | 0.2217 | -0.007 (-2.98%) | 10,128,773 |
19 May 2017 | HKD | 0.243 | 0.243 | 0.235 | 0.235 | 0.2285 | -0.005 (-2.08%) | 5,790,162 |
18 May 2017 | HKD | 0.244 | 0.246 | 0.238 | 0.24 | 0.2334 | -0.004 (-1.64%) | 7,189,887 |
17 May 2017 | HKD | 0.239 | 0.244 | 0.237 | 0.244 | 0.2373 | +0.007 (+2.95%) | 13,614,717 |
16 May 2017 | HKD | 0.24 | 0.24 | 0.231 | 0.237 | 0.2305 | +0.001 (+0.42%) | 9,326,698 |
15 May 2017 | HKD | 0.229 | 0.236 | 0.229 | 0.236 | 0.2295 | +0.008 (+3.51%) | 12,349,905 |
12 May 2017 | HKD | 0.23 | 0.235 | 0.222 | 0.228 | 0.2217 | +0.001 (+0.44%) | 8,833,113 |
11 May 2017 | HKD | 0.249 | 0.249 | 0.226 | 0.227 | 0.2208 | 0.0 (0.0%) | 26,314,245 |
10 May 2017 | HKD | 0.21 | 0.248 | 0.21 | 0.227 | 0.2208 | +0.024 (+12.01%) | 63,844,797 |
10 May 2017 |
|
|||||||
9 May 2017 | HKD | 0.201 | 0.236 | 0.201 | 0.229 | 0.1971 | +0.032 (+16.24%) | 41,776,645 |
8 May 2017 | HKD | 0.196 | 0.21 | 0.194 | 0.197 | 0.1695 | +0.003 (+1.55%) | 31,051,010 |
5 May 2017 | HKD | 0.214 | 0.22 | 0.192 | 0.194 | 0.167 | -0.02 (-9.35%) | 19,193,776 |
4 May 2017 | HKD | 0.235 | 0.235 | 0.212 | 0.214 | 0.1842 | -0.02 (-8.55%) | 3,474,121 |
3 May 2017 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2014 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.233 | 0.234 | 0.231 | 0.234 | 0.2014 | +0.001 (+0.43%) | 743,625 |
1 May 2017 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.2005 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.229 | 0.234 | 0.229 | 0.233 | 0.2005 | +0.003 (+1.30%) | 1,050,370 |