Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 6.8 | +0.01 (+1.49%) | 294,200 |
19 Jul 2017 | HKD | 0.6 | 0.68 | 0.59 | 0.67 | 6.7 | +0.08 (+13.56%) | 971,200 |
18 Jul 2017 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 5.9 | +0.02 (+3.51%) | 234,600 |
17 Jul 2017 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 5.7 | +0.04 (+7.55%) | 140,700 |
14 Jul 2017 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 5.3 | +0.03 (+6%) | 187,900 |
13 Jul 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 182,900 |
12 Jul 2017 | HKD | 0.51 | 0.52 | 0.495 | 0.5 | 5 | -0.01 (-1.96%) | 182,800 |
11 Jul 2017 | HKD | 0.51 | 0.54 | 0.5 | 0.51 | 5.1 | 0.0 (0.0%) | 203,300 |
10 Jul 2017 | HKD | 0.51 | 0.53 | 0.485 | 0.51 | 5.1 | +0.025 (+5.15%) | 185,800 |
7 Jul 2017 | HKD | 0.5 | 0.52 | 0.47 | 0.485 | 4.85 | -0.005 (-1.02%) | 105,400 |
6 Jul 2017 | HKD | 0.485 | 0.495 | 0.47 | 0.49 | 4.9 | +0.005 (+1.03%) | 91,800 |
5 Jul 2017 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 4.85 | +0.015 (+3.19%) | 48,400 |
4 Jul 2017 | HKD | 0.48 | 0.485 | 0.47 | 0.47 | 4.7 | -0.01 (-2.08%) | 106,400 |
3 Jul 2017 | HKD | 0.46 | 0.485 | 0.46 | 0.48 | 4.8 | +0.02 (+4.35%) | 57,300 |
30 Jun 2017 | HKD | 0.47 | 0.49 | 0.445 | 0.46 | 4.6 | -0.02 (-4.17%) | 260,200 |
29 Jun 2017 | HKD | 0.435 | 0.48 | 0.435 | 0.48 | 4.8 | +0.02 (+4.35%) | 110,300 |
28 Jun 2017 | HKD | 0.465 | 0.465 | 0.42 | 0.46 | 4.6 | 0.0 (0.0%) | 137,800 |
27 Jun 2017 | HKD | 0.435 | 0.465 | 0.43 | 0.46 | 4.6 | +0.04 (+9.52%) | 244,200 |
26 Jun 2017 | HKD | 0.395 | 0.425 | 0.395 | 0.42 | 4.2 | +0.01 (+2.44%) | 114,600 |
23 Jun 2017 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 4.1 | +0.01 (+2.50%) | 168,600 |
22 Jun 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 4 | +0.005 (+1.27%) | 30,000 |
21 Jun 2017 | HKD | 0.395 | 0.395 | 0.38 | 0.395 | 3.95 | 0.0 (0.0%) | 31,300 |
20 Jun 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 3.95 | 0.0 (0.0%) | 10,000 |
19 Jun 2017 | HKD | 0.385 | 0.4 | 0.385 | 0.395 | 3.95 | -0.005 (-1.25%) | 30,200 |
16 Jun 2017 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 4 | +0.005 (+1.27%) | 58,500 |
15 Jun 2017 | HKD | 0.395 | 0.4 | 0.38 | 0.395 | 3.95 | 0.0 (0.0%) | 171,700 |
14 Jun 2017 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 13,100 |
13 Jun 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 25,000 |
12 Jun 2017 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 4 | 0.0 (0.0%) | 19,000 |
9 Jun 2017 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 4 | 0.0 (0.0%) | 28,100 |