Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 2.99 | 3 | 2.92 | 2.92 | 2.92 | -0.12 (-3.95%) | 174,000 |
31 Jul 2017 | HKD | 3.1 | 3.1 | 3.04 | 3.04 | 3.04 | -0.12 (-3.80%) | 50,000 |
28 Jul 2017 | HKD | 3.1 | 3.16 | 3.1 | 3.16 | 3.16 | -0.04 (-1.25%) | 2,000 |
27 Jul 2017 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 16,000 |
26 Jul 2017 | HKD | 2.9 | 3.3 | 2.9 | 3.2 | 3.2 | +0.29 (+9.97%) | 434,000 |
25 Jul 2017 | HKD | 2.92 | 2.92 | 2.8 | 2.91 | 2.91 | -0.01 (-0.34%) | 236,000 |
24 Jul 2017 | HKD | 2.98 | 2.98 | 2.9 | 2.92 | 2.92 | -0.16 (-5.19%) | 56,000 |
21 Jul 2017 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
20 Jul 2017 | HKD | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | +0.02 (+0.65%) | 166,000 |
19 Jul 2017 | HKD | 3.02 | 3.06 | 2.84 | 3.06 | 3.06 | -0.01 (-0.33%) | 498,000 |
18 Jul 2017 | HKD | 3.18 | 3.18 | 3.07 | 3.07 | 3.07 | -0.13 (-4.06%) | 100,000 |
17 Jul 2017 | HKD | 3.17 | 3.26 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 44,000 |
14 Jul 2017 | HKD | 3.1 | 3.23 | 3.06 | 3.23 | 3.23 | +0.11 (+3.53%) | 148,000 |
13 Jul 2017 | HKD | 3.1 | 3.2 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 186,000 |
12 Jul 2017 | HKD | 3.26 | 3.26 | 3.02 | 3.16 | 3.16 | -0.1 (-3.07%) | 260,000 |
11 Jul 2017 | HKD | 4.17 | 4.17 | 2.83 | 3.26 | 3.26 | -0.8 (-19.70%) | 8,512,000 |
10 Jul 2017 | HKD | 4.02 | 4.1 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 732,000 |
7 Jul 2017 | HKD | 3.98 | 4.1 | 3.98 | 4 | 4 | 0.0 (0.0%) | 548,000 |
6 Jul 2017 | HKD | 3.99 | 4.01 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 278,000 |
5 Jul 2017 | HKD | 4 | 4.01 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,180,000 |
4 Jul 2017 | HKD | 4.03 | 4.07 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 774,000 |
3 Jul 2017 | HKD | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 738,000 |
30 Jun 2017 | HKD | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 1,282,000 |
29 Jun 2017 | HKD | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | +0.04 (+0.99%) | 920,000 |
28 Jun 2017 | HKD | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 334,000 |
27 Jun 2017 | HKD | 4.05 | 4.2 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,716,000 |
26 Jun 2017 | HKD | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 1,006,359 |
23 Jun 2017 | HKD | 4.02 | 4.04 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 650,559 |
22 Jun 2017 | HKD | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,444,000 |
21 Jun 2017 | HKD | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,538,000 |