Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | HKD | 0.075 | 0.078 | 0.075 | 0.075 | 0.413 | +0.001 (+1.35%) | 5,460,000 |
2 Aug 2017 | HKD | 0.073 | 0.076 | 0.073 | 0.074 | 0.4075 | +0.001 (+1.37%) | 1,680,000 |
1 Aug 2017 | HKD | 0.073 | 0.074 | 0.073 | 0.073 | 0.402 | 0.0 (0.0%) | 1,680,000 |
31 Jul 2017 | HKD | 0.078 | 0.078 | 0.069 | 0.073 | 0.402 | -0.003 (-3.95%) | 11,280,000 |
28 Jul 2017 | HKD | 0.07 | 0.076 | 0.07 | 0.076 | 0.4185 | +0.004 (+5.56%) | 2,280,000 |
27 Jul 2017 | HKD | 0.073 | 0.073 | 0.07 | 0.072 | 0.3965 | -0.001 (-1.37%) | 3,900,000 |
26 Jul 2017 | HKD | 0.075 | 0.075 | 0.073 | 0.073 | 0.402 | 0.0 (0.0%) | 1,320,480 |
25 Jul 2017 | HKD | 0.073 | 0.076 | 0.072 | 0.073 | 0.402 | -0.003 (-3.95%) | 2,180,000 |
24 Jul 2017 | HKD | 0.079 | 0.079 | 0.073 | 0.076 | 0.4185 | +0.005 (+7.04%) | 3,000,000 |
21 Jul 2017 | HKD | 0.071 | 0.072 | 0.071 | 0.071 | 0.3909 | +0.001 (+1.43%) | 1,480,000 |
20 Jul 2017 | HKD | 0.07 | 0.072 | 0.07 | 0.07 | 0.3854 | 0.0 (0.0%) | 980,000 |
19 Jul 2017 | HKD | 0.068 | 0.071 | 0.067 | 0.07 | 0.3854 | -0.001 (-1.41%) | 5,280,000 |
18 Jul 2017 | HKD | 0.071 | 0.071 | 0.07 | 0.071 | 0.3909 | 0.0 (0.0%) | 520,000 |
17 Jul 2017 | HKD | 0.07 | 0.072 | 0.07 | 0.071 | 0.3909 | -0.002 (-2.74%) | 5,180,000 |
14 Jul 2017 | HKD | 0.072 | 0.073 | 0.07 | 0.073 | 0.402 | +0.001 (+1.39%) | 2,720,404 |
13 Jul 2017 | HKD | 0.075 | 0.075 | 0.07 | 0.072 | 0.3965 | -0.003 (-4%) | 2,300,640 |
12 Jul 2017 | HKD | 0.072 | 0.076 | 0.071 | 0.075 | 0.413 | +0.003 (+4.17%) | 1,680,000 |
11 Jul 2017 | HKD | 0.07 | 0.078 | 0.07 | 0.072 | 0.3965 | 0.0 (0.0%) | 2,260,000 |
10 Jul 2017 | HKD | 0.071 | 0.072 | 0.071 | 0.072 | 0.3965 | +0.001 (+1.41%) | 660,000 |
7 Jul 2017 | HKD | 0.073 | 0.078 | 0.071 | 0.071 | 0.3909 | -0.002 (-2.74%) | 2,920,000 |
6 Jul 2017 | HKD | 0.075 | 0.08 | 0.07 | 0.073 | 0.402 | 0.0 (0.0%) | 11,220,800 |
5 Jul 2017 | HKD | 0.073 | 0.075 | 0.07 | 0.073 | 0.402 | +0.003 (+4.29%) | 3,200,000 |
4 Jul 2017 | HKD | 0.073 | 0.076 | 0.07 | 0.07 | 0.3854 | -0.008 (-10.26%) | 6,862,240 |
3 Jul 2017 | HKD | 0.08 | 0.081 | 0.076 | 0.078 | 0.4295 | -0.002 (-2.50%) | 4,880,000 |
30 Jun 2017 | HKD | 0.079 | 0.083 | 0.079 | 0.08 | 0.4405 | 0.0 (0.0%) | 1,020,000 |
29 Jun 2017 | HKD | 0.078 | 0.083 | 0.078 | 0.08 | 0.4405 | +0.002 (+2.56%) | 2,280,000 |
28 Jun 2017 | HKD | 0.087 | 0.087 | 0.071 | 0.078 | 0.4295 | -0.006 (-7.14%) | 9,960,000 |
27 Jun 2017 | HKD | 0.092 | 0.099 | 0.083 | 0.084 | 0.4625 | -0.008 (-8.70%) | 16,980,000 |
26 Jun 2017 | HKD | 0.092 | 0.092 | 0.086 | 0.092 | 0.5066 | 0.0 (0.0%) | 1,520,000 |
23 Jun 2017 | HKD | 0.092 | 0.096 | 0.087 | 0.092 | 0.5066 | -0.001 (-1.08%) | 4,460,000 |