Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | HKD | 0.81 | 0.84 | 0.74 | 0.74 | 0.74 | -0.14 (-15.91%) | 4,280,000 |
28 Jul 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
27 Jul 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 812,000 |
26 Jul 2017 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 126,000 |
25 Jul 2017 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 210,000 |
24 Jul 2017 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 70,000 |
21 Jul 2017 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 330,000 |
20 Jul 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 124,000 |
19 Jul 2017 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 144,000 |
18 Jul 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 50,000 |
17 Jul 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 92,000 |
14 Jul 2017 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 112,000 |
13 Jul 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 270,000 |
12 Jul 2017 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 156,000 |
11 Jul 2017 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 208,000 |
10 Jul 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 20,000 |
7 Jul 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 132,000 |
6 Jul 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 128,000 |
5 Jul 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 148,000 |
4 Jul 2017 | HKD | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 170,000 |
3 Jul 2017 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 40,000 |
30 Jun 2017 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 448,000 |
29 Jun 2017 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 204,000 |
28 Jun 2017 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 166,000 |
27 Jun 2017 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 910,000 |
26 Jun 2017 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 94,000 |
23 Jun 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 54,000 |
22 Jun 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 0 |
21 Jun 2017 | HKD | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | +0.02 (+2.25%) | 76,000 |
20 Jun 2017 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 144,000 |