Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.495 | 0.495 | 0.455 | 0.49 | 0.49 | -0.005 (-1.01%) | 74,000 |
19 Jul 2017 | HKD | 0.51 | 0.51 | 0.47 | 0.495 | 0.495 | -0.025 (-4.81%) | 3,742,000 |
18 Jul 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 90,000 |
17 Jul 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 704,000 |
14 Jul 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 454,000 |
13 Jul 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 364,000 |
12 Jul 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 188,000 |
11 Jul 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,286,000 |
10 Jul 2017 | HKD | 0.52 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 2,070,000 |
7 Jul 2017 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 3,420,000 |
6 Jul 2017 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,772,000 |
5 Jul 2017 | HKD | 0.65 | 0.65 | 0.51 | 0.58 | 0.58 | -0.07 (-10.77%) | 12,458,000 |
4 Jul 2017 | HKD | 0.69 | 0.73 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 15,950,000 |
3 Jul 2017 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,792,000 |
30 Jun 2017 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,137,000 |
29 Jun 2017 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | +0.03 (+4.62%) | 10,125,800 |
28 Jun 2017 | HKD | 0.64 | 0.72 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 18,064,000 |
27 Jun 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 8,004,000 |
26 Jun 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 4,002,000 |
23 Jun 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,440,000 |
22 Jun 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 3,200,000 |
21 Jun 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 948,000 |
20 Jun 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,096,000 |
19 Jun 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 7,662,000 |
16 Jun 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,562,000 |
15 Jun 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 894,100 |
14 Jun 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 3,250,000 |
13 Jun 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 464,000 |
12 Jun 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 868,000 |
9 Jun 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,704,000 |