Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 9,899,000 |
31 Jul 2017 | HKD | 0.45 | 0.475 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 6,174,112 |
28 Jul 2017 | HKD | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.025 (-5.26%) | 4,375,816 |
27 Jul 2017 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 7,405,000 |
26 Jul 2017 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,703,140 |
25 Jul 2017 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,468,000 |
24 Jul 2017 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,733,422 |
21 Jul 2017 | HKD | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,457,070 |
20 Jul 2017 | HKD | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 7,937,000 |
19 Jul 2017 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 8,881,000 |
18 Jul 2017 | HKD | 0.47 | 0.49 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 14,817,000 |
17 Jul 2017 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,704,845 |
14 Jul 2017 | HKD | 0.455 | 0.465 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 5,420,000 |
13 Jul 2017 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,347,000 |
12 Jul 2017 | HKD | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 5,544,604 |
11 Jul 2017 | HKD | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 4,494,000 |
10 Jul 2017 | HKD | 0.44 | 0.495 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 37,838,422 |
7 Jul 2017 | HKD | 0.42 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 25,862,000 |
6 Jul 2017 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 18,304,000 |
5 Jul 2017 | HKD | 0.405 | 0.43 | 0.4 | 0.43 | 0.43 | +0.025 (+6.17%) | 9,682,000 |
4 Jul 2017 | HKD | 0.405 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 7,782,000 |
3 Jul 2017 | HKD | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 2,509,027 |
30 Jun 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,354,000 |
29 Jun 2017 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,938,769 |
28 Jun 2017 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 2,399,000 |
27 Jun 2017 | HKD | 0.41 | 0.415 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 5,141,704 |
26 Jun 2017 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,093,000 |
23 Jun 2017 | HKD | 0.43 | 0.435 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 4,000,190 |
22 Jun 2017 | HKD | 0.435 | 0.445 | 0.415 | 0.43 | 0.43 | +0.045 (+11.69%) | 20,149,000 |
21 Jun 2017 | HKD | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 3,156,000 |