Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | HKD | 0.152 | 0.155 | 0.148 | 0.15 | 0.15 | -0.006 (-3.85%) | 230,000 |
27 Jul 2017 | HKD | 0.148 | 0.161 | 0.148 | 0.156 | 0.156 | -0.002 (-1.27%) | 1,360,000 |
26 Jul 2017 | HKD | 0.163 | 0.163 | 0.15 | 0.158 | 0.158 | -0.005 (-3.07%) | 1,802,000 |
25 Jul 2017 | HKD | 0.165 | 0.17 | 0.159 | 0.163 | 0.163 | +0.005 (+3.16%) | 7,460,000 |
24 Jul 2017 | HKD | 0.132 | 0.2 | 0.132 | 0.158 | 0.158 | +0.041 (+35.04%) | 20,460,000 |
21 Jul 2017 | HKD | 0.117 | 0.118 | 0.114 | 0.117 | 0.117 | +0.003 (+2.63%) | 770,000 |
20 Jul 2017 | HKD | 0.118 | 0.118 | 0.114 | 0.114 | 0.114 | -0.004 (-3.39%) | 190,000 |
19 Jul 2017 | HKD | 0.115 | 0.118 | 0.115 | 0.118 | 0.118 | +0.004 (+3.51%) | 320,000 |
18 Jul 2017 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | -0.006 (-5.00%) | 140,000 |
17 Jul 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
14 Jul 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 200,000 |
13 Jul 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 20,000 |
12 Jul 2017 | HKD | 0.118 | 0.12 | 0.118 | 0.12 | 0.12 | +0.001 (+0.84%) | 550,000 |
11 Jul 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
10 Jul 2017 | HKD | 0.119 | 0.119 | 0.116 | 0.119 | 0.119 | +0.004 (+3.48%) | 150,000 |
7 Jul 2017 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.008 (-6.50%) | 118,000 |
5 Jul 2017 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
4 Jul 2017 | HKD | 0.12 | 0.123 | 0.12 | 0.123 | 0.123 | +0.003 (+2.50%) | 540,000 |
3 Jul 2017 | HKD | 0.119 | 0.12 | 0.119 | 0.12 | 0.12 | +0.002 (+1.69%) | 2,220,000 |
30 Jun 2017 | HKD | 0.114 | 0.118 | 0.114 | 0.118 | 0.118 | +0.004 (+3.51%) | 70,000 |
29 Jun 2017 | HKD | 0.113 | 0.113 | 0.113 | 0.114 | 0.114 | -0.005 (-4.20%) | 100,000 |
28 Jun 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | +0.003 (+2.59%) | 10,000 |
27 Jun 2017 | HKD | 0.12 | 0.12 | 0.116 | 0.116 | 0.116 | -0.001 (-0.85%) | 2,120,000 |
26 Jun 2017 | HKD | 0.121 | 0.121 | 0.117 | 0.117 | 0.117 | -0.005 (-4.10%) | 750,000 |
23 Jun 2017 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.122 | 0.0 (0.0%) | 0 |
22 Jun 2017 | HKD | 0.121 | 0.121 | 0.121 | 0.122 | 0.122 | 0.0 (0.0%) | 60,000 |
21 Jun 2017 | HKD | 0.13 | 0.13 | 0.122 | 0.122 | 0.122 | -0.005 (-3.94%) | 30,000 |
20 Jun 2017 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 0 |
19 Jun 2017 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 0 |