Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 5.6765 | +0.01 (+3.64%) | 3,575,000 |
26 Jul 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 5.4774 | 0.0 (0.0%) | 530,000 |
25 Jul 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 5.4774 | -0.01 (-3.51%) | 2,270,000 |
24 Jul 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 5.6765 | +0.005 (+1.79%) | 1,425,000 |
21 Jul 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 5.577 | 0.0 (0.0%) | 290,000 |
20 Jul 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 5.577 | 0.0 (0.0%) | 3,430,000 |
19 Jul 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 5.577 | 0.0 (0.0%) | 1,830,000 |
18 Jul 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 5.577 | +0.005 (+1.82%) | 2,010,000 |
17 Jul 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 5.4774 | -0.005 (-1.79%) | 1,685,000 |
14 Jul 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 5.577 | 0.0 (0.0%) | 3,190,000 |
13 Jul 2017 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 5.577 | -0.01 (-3.45%) | 8,095,000 |
12 Jul 2017 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 5.7761 | 0.0 (0.0%) | 4,110,000 |
11 Jul 2017 | HKD | 0.29 | 0.305 | 0.29 | 0.29 | 5.7761 | +0.005 (+1.75%) | 5,019,950 |
10 Jul 2017 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 5.6765 | 0.0 (0.0%) | 775,000 |
7 Jul 2017 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 5.6765 | -0.01 (-3.39%) | 4,340,000 |
6 Jul 2017 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 5.8757 | +0.005 (+1.72%) | 3,220,000 |
5 Jul 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 5.7761 | +0.005 (+1.75%) | 4,440,000 |
4 Jul 2017 | HKD | 0.295 | 0.305 | 0.285 | 0.285 | 5.6765 | -0.02 (-6.56%) | 6,140,000 |
3 Jul 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.305 | 6.0749 | +0.005 (+1.67%) | 6,565,000 |
30 Jun 2017 | HKD | 0.29 | 0.3 | 0.275 | 0.3 | 5.9753 | +0.005 (+1.69%) | 13,725,000 |
29 Jun 2017 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 5.8757 | -0.005 (-1.67%) | 8,315,000 |
28 Jun 2017 | HKD | 0.305 | 0.305 | 0.285 | 0.3 | 5.9753 | -0.01 (-3.23%) | 10,070,000 |
27 Jun 2017 | HKD | 0.345 | 0.345 | 0.29 | 0.31 | 6.1745 | -0.035 (-10.14%) | 31,955,000 |
26 Jun 2017 | HKD | 0.34 | 0.355 | 0.325 | 0.345 | 6.8716 | +0.005 (+1.47%) | 15,745,000 |
23 Jun 2017 | HKD | 0.36 | 0.365 | 0.335 | 0.34 | 6.772 | -0.015 (-4.23%) | 23,055,000 |
22 Jun 2017 | HKD | 0.35 | 0.38 | 0.35 | 0.355 | 7.0708 | +0.01 (+2.90%) | 67,020,000 |
21 Jun 2017 | HKD | 0.315 | 0.35 | 0.305 | 0.345 | 6.8716 | +0.055 (+18.97%) | 99,330,000 |
20 Jun 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 5.7761 | 0.0 (0.0%) | 830,000 |
19 Jun 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 5.7761 | -0.01 (-3.33%) | 1,625,000 |
16 Jun 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 5.9753 | 0.0 (0.0%) | 1,490,000 |