Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 1,704,000 |
8 Aug 2017 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,992,000 |
7 Aug 2017 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 19,072,000 |
4 Aug 2017 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | +0.08 (+9.88%) | 36,612,000 |
3 Aug 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
2 Aug 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
1 Aug 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
31 Jul 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
28 Jul 2017 | HKD | 0.76 | 0.81 | 0.73 | 0.81 | 0.81 | +0.02 (+2.53%) | 4,212,000 |
27 Jul 2017 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 728,000 |
26 Jul 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,176,000 |
25 Jul 2017 | HKD | 0.8 | 0.81 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 1,112,000 |
24 Jul 2017 | HKD | 0.75 | 0.83 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 6,426,000 |
21 Jul 2017 | HKD | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 3,504,000 |
20 Jul 2017 | HKD | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | +0.05 (+7.46%) | 2,352,000 |
19 Jul 2017 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 268,000 |
18 Jul 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,120,000 |
17 Jul 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 344,000 |
14 Jul 2017 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 84,000 |
13 Jul 2017 | HKD | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 100,000 |
12 Jul 2017 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 52,000 |
11 Jul 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.04 (+6.25%) | 500,000 |
10 Jul 2017 | HKD | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 204,000 |
7 Jul 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,036,000 |
6 Jul 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 996,000 |
5 Jul 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 244,000 |
4 Jul 2017 | HKD | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,246,000 |
3 Jul 2017 | HKD | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 240,000 |
30 Jun 2017 | HKD | 0.66 | 0.69 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 1,638,000 |
29 Jun 2017 | HKD | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 3,552,000 |