Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.13 | 0.137 | 0.129 | 0.137 | 0.137 | +0.002 (+1.48%) | 1,578,222 |
19 Jul 2017 | HKD | 0.133 | 0.137 | 0.133 | 0.135 | 0.135 | +0.002 (+1.50%) | 28,000 |
18 Jul 2017 | HKD | 0.13 | 0.133 | 0.125 | 0.133 | 0.133 | +0.001 (+0.76%) | 876,000 |
17 Jul 2017 | HKD | 0.132 | 0.135 | 0.132 | 0.132 | 0.132 | -0.007 (-5.04%) | 440,000 |
14 Jul 2017 | HKD | 0.135 | 0.14 | 0.135 | 0.139 | 0.139 | +0.009 (+6.92%) | 480,000 |
13 Jul 2017 | HKD | 0.13 | 0.13 | 0.129 | 0.13 | 0.13 | -0.001 (-0.76%) | 828,000 |
12 Jul 2017 | HKD | 0.14 | 0.145 | 0.124 | 0.131 | 0.131 | -0.009 (-6.43%) | 2,696,000 |
11 Jul 2017 | HKD | 0.142 | 0.145 | 0.137 | 0.14 | 0.14 | -0.009 (-6.04%) | 3,012,000 |
10 Jul 2017 | HKD | 0.145 | 0.15 | 0.136 | 0.149 | 0.149 | -0.006 (-3.87%) | 1,863,111 |
7 Jul 2017 | HKD | 0.158 | 0.158 | 0.141 | 0.155 | 0.155 | +0.006 (+4.03%) | 1,964,000 |
6 Jul 2017 | HKD | 0.148 | 0.149 | 0.147 | 0.149 | 0.149 | 0.0 (0.0%) | 220,888 |
5 Jul 2017 | HKD | 0.15 | 0.154 | 0.149 | 0.149 | 0.149 | -0.011 (-6.87%) | 1,703,000 |
4 Jul 2017 | HKD | 0.145 | 0.169 | 0.145 | 0.16 | 0.16 | +0.008 (+5.26%) | 879,555 |
3 Jul 2017 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 0 |
30 Jun 2017 | HKD | 0.147 | 0.153 | 0.147 | 0.152 | 0.152 | +0.002 (+1.33%) | 880,444 |
29 Jun 2017 | HKD | 0.159 | 0.159 | 0.146 | 0.15 | 0.15 | -0.003 (-1.96%) | 1,242,000 |
28 Jun 2017 | HKD | 0.146 | 0.153 | 0.14 | 0.153 | 0.153 | -0.002 (-1.29%) | 4,755,721 |
27 Jun 2017 | HKD | 0.152 | 0.155 | 0.137 | 0.155 | 0.155 | +0.003 (+1.97%) | 4,444,000 |
26 Jun 2017 | HKD | 0.154 | 0.155 | 0.151 | 0.152 | 0.152 | +0.001 (+0.66%) | 1,068,000 |
23 Jun 2017 | HKD | 0.15 | 0.151 | 0.15 | 0.151 | 0.151 | 0.0 (0.0%) | 415,555 |
22 Jun 2017 | HKD | 0.151 | 0.152 | 0.149 | 0.151 | 0.151 | -0.003 (-1.95%) | 2,753,778 |
21 Jun 2017 | HKD | 0.159 | 0.159 | 0.149 | 0.154 | 0.154 | +0.001 (+0.65%) | 6,266,666 |
20 Jun 2017 | HKD | 0.136 | 0.16 | 0.136 | 0.153 | 0.153 | +0.02 (+15.04%) | 12,492,000 |
19 Jun 2017 | HKD | 0.133 | 0.142 | 0.131 | 0.133 | 0.133 | +0.001 (+0.76%) | 3,186,222 |
16 Jun 2017 | HKD | 0.136 | 0.136 | 0.132 | 0.132 | 0.132 | -0.006 (-4.35%) | 616,000 |
15 Jun 2017 | HKD | 0.132 | 0.138 | 0.13 | 0.138 | 0.138 | +0.006 (+4.55%) | 504,000 |
14 Jun 2017 | HKD | 0.128 | 0.139 | 0.128 | 0.132 | 0.132 | -0.001 (-0.75%) | 748,000 |
13 Jun 2017 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
12 Jun 2017 | HKD | 0.134 | 0.134 | 0.132 | 0.133 | 0.133 | -0.001 (-0.75%) | 308,000 |
9 Jun 2017 | HKD | 0.126 | 0.169 | 0.126 | 0.134 | 0.134 | +0.008 (+6.35%) | 5,036,888 |