Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 6,584,000 |
18 Jul 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 8,992,000 |
17 Jul 2017 | HKD | 0.475 | 0.495 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 7,416,000 |
14 Jul 2017 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 11,168,000 |
13 Jul 2017 | HKD | 0.48 | 0.495 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 12,344,000 |
12 Jul 2017 | HKD | 0.485 | 0.51 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 15,512,000 |
11 Jul 2017 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 12,200,000 |
10 Jul 2017 | HKD | 0.54 | 0.57 | 0.495 | 0.51 | 0.51 | -0.04 (-7.27%) | 32,024,000 |
7 Jul 2017 | HKD | 0.54 | 0.6 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 27,992,000 |
6 Jul 2017 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 0.53 | +0.035 (+7.07%) | 23,856,000 |
5 Jul 2017 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 16,112,000 |
4 Jul 2017 | HKD | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.025 (+5.43%) | 13,528,000 |
3 Jul 2017 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 9,936,000 |
30 Jun 2017 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,144,000 |
29 Jun 2017 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,032,000 |
28 Jun 2017 | HKD | 0.455 | 0.47 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 7,784,000 |
27 Jun 2017 | HKD | 0.455 | 0.46 | 0.43 | 0.455 | 0.455 | 0.0 (0.0%) | 8,720,000 |
26 Jun 2017 | HKD | 0.48 | 0.48 | 0.45 | 0.455 | 0.455 | -0.03 (-6.19%) | 6,880,000 |
23 Jun 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 7,792,000 |
22 Jun 2017 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 3,576,000 |
21 Jun 2017 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 6,232,000 |
20 Jun 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 6,168,000 |
19 Jun 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 5,016,000 |
16 Jun 2017 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,664,000 |
15 Jun 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 3,000,000 |
14 Jun 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 2,608,000 |
13 Jun 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,448,000 |
12 Jun 2017 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,528,000 |
9 Jun 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 3,264,000 |
8 Jun 2017 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 3,232,000 |