Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 642,000 |
19 Jul 2017 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 2,148,000 |
18 Jul 2017 | HKD | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 1,424,000 |
17 Jul 2017 | HKD | 0.52 | 0.57 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,188,000 |
14 Jul 2017 | HKD | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 2,764,000 |
13 Jul 2017 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,718,000 |
12 Jul 2017 | HKD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 4,868,000 |
11 Jul 2017 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 1,396,000 |
10 Jul 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,180,000 |
7 Jul 2017 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 1,208,000 |
6 Jul 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 534,000 |
5 Jul 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,530,000 |
4 Jul 2017 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 448,000 |
3 Jul 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 466,000 |
30 Jun 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 154,000 |
29 Jun 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 620,000 |
28 Jun 2017 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 1,376,000 |
27 Jun 2017 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,170,000 |
26 Jun 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,802,000 |
23 Jun 2017 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 738,000 |
22 Jun 2017 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 382,000 |
21 Jun 2017 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 1,002,000 |
20 Jun 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,088,000 |
19 Jun 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 1,294,000 |
16 Jun 2017 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,868,000 |
15 Jun 2017 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,874,000 |
14 Jun 2017 | HKD | 0.69 | 0.76 | 0.68 | 0.72 | 0.72 | +0.03 (+4.35%) | 100,242,000 |
13 Jun 2017 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,164,000 |
12 Jun 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 3,144,000 |
9 Jun 2017 | HKD | 0.74 | 0.85 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,976,000 |