Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.191 | 0.191 | 0.182 | 0.182 | 0.91 | 0.0 (0.0%) | 244,000 |
19 Jul 2017 | HKD | 0.176 | 0.185 | 0.176 | 0.182 | 0.91 | -0.009 (-4.71%) | 3,288,000 |
18 Jul 2017 | HKD | 0.183 | 0.191 | 0.183 | 0.191 | 0.955 | +0.007 (+3.80%) | 76,010 |
17 Jul 2017 | HKD | 0.181 | 0.192 | 0.181 | 0.184 | 0.92 | -0.012 (-6.12%) | 127,000 |
14 Jul 2017 | HKD | 0.188 | 0.2 | 0.188 | 0.196 | 0.98 | +0.01 (+5.38%) | 106,500 |
13 Jul 2017 | HKD | 0.182 | 0.22 | 0.182 | 0.186 | 0.93 | -0.003 (-1.59%) | 532,150 |
12 Jul 2017 | HKD | 0.198 | 0.198 | 0.185 | 0.189 | 0.945 | -0.009 (-4.55%) | 219,350 |
11 Jul 2017 | HKD | 0.185 | 0.198 | 0.183 | 0.198 | 0.99 | -0.002 (-1%) | 332,000 |
10 Jul 2017 | HKD | 0.21 | 0.21 | 0.192 | 0.2 | 1 | +0.001 (+0.50%) | 1,832,000 |
7 Jul 2017 | HKD | 0.198 | 0.199 | 0.187 | 0.199 | 0.995 | -0.006 (-2.93%) | 3,774,000 |
6 Jul 2017 | HKD | 0.202 | 0.208 | 0.175 | 0.205 | 1.025 | -0.003 (-1.44%) | 7,076,000 |
5 Jul 2017 | HKD | 0.201 | 0.208 | 0.201 | 0.208 | 1.04 | +0.007 (+3.48%) | 2,767,150 |
4 Jul 2017 | HKD | 0.205 | 0.206 | 0.201 | 0.201 | 1.005 | -0.005 (-2.43%) | 3,440,000 |
3 Jul 2017 | HKD | 0.205 | 0.206 | 0.205 | 0.206 | 1.03 | -0.009 (-4.19%) | 52,840 |
30 Jun 2017 | HKD | 0.216 | 0.216 | 0.215 | 0.215 | 1.075 | -0.003 (-1.38%) | 100,000 |
29 Jun 2017 | HKD | 0.224 | 0.224 | 0.218 | 0.218 | 1.09 | +0.012 (+5.83%) | 4,000 |
28 Jun 2017 | HKD | 0.206 | 0.206 | 0.205 | 0.206 | 1.03 | +0.001 (+0.49%) | 361,800 |
27 Jun 2017 | HKD | 0.21 | 0.21 | 0.204 | 0.205 | 1.025 | -0.015 (-6.82%) | 1,805,600 |
26 Jun 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
23 Jun 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
22 Jun 2017 | HKD | 0.212 | 0.22 | 0.212 | 0.22 | 1.1 | -0.005 (-2.22%) | 20,000 |
21 Jun 2017 | HKD | 0.21 | 0.225 | 0.21 | 0.225 | 1.125 | +0.012 (+5.63%) | 112,000 |
20 Jun 2017 | HKD | 0.212 | 0.213 | 0.212 | 0.213 | 1.065 | -0.002 (-0.93%) | 88,000 |
19 Jun 2017 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 1.075 | -0.008 (-3.59%) | 76,000 |
16 Jun 2017 | HKD | 0.222 | 0.223 | 0.222 | 0.223 | 1.115 | -0.003 (-1.33%) | 2,799,000 |
15 Jun 2017 | HKD | 0.221 | 0.226 | 0.221 | 0.226 | 1.13 | -0.014 (-5.83%) | 724,000 |
14 Jun 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 60,000 |
13 Jun 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 528,000 |
12 Jun 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | +0.009 (+3.90%) | 8,000 |
9 Jun 2017 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 1.155 | 0.0 (0.0%) | 0 |