Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.192 | 0.196 | 0.186 | 0.192 | 1.92 | +0.002 (+1.05%) | 28,425,000 |
19 Jul 2017 | HKD | 0.211 | 0.211 | 0.185 | 0.19 | 1.9 | -0.009 (-4.52%) | 29,500,000 |
18 Jul 2017 | HKD | 0.208 | 0.208 | 0.197 | 0.199 | 1.99 | -0.003 (-1.49%) | 26,655,000 |
17 Jul 2017 | HKD | 0.207 | 0.212 | 0.197 | 0.202 | 2.02 | -0.002 (-0.98%) | 19,500,000 |
14 Jul 2017 | HKD | 0.209 | 0.212 | 0.202 | 0.204 | 2.04 | -0.005 (-2.39%) | 26,550,000 |
13 Jul 2017 | HKD | 0.211 | 0.213 | 0.207 | 0.209 | 2.09 | -0.002 (-0.95%) | 39,577,500 |
12 Jul 2017 | HKD | 0.214 | 0.214 | 0.209 | 0.211 | 2.11 | -0.001 (-0.47%) | 57,275,000 |
11 Jul 2017 | HKD | 0.214 | 0.216 | 0.206 | 0.212 | 2.12 | -0.002 (-0.93%) | 34,750,000 |
10 Jul 2017 | HKD | 0.215 | 0.218 | 0.204 | 0.214 | 2.14 | 0.0 (0.0%) | 33,425,000 |
7 Jul 2017 | HKD | 0.205 | 0.215 | 0.197 | 0.214 | 2.14 | +0.009 (+4.39%) | 72,875,000 |
6 Jul 2017 | HKD | 0.196 | 0.207 | 0.196 | 0.205 | 2.05 | -0.005 (-2.38%) | 2,750,000 |
5 Jul 2017 | HKD | 0.201 | 0.216 | 0.19 | 0.21 | 2.1 | +0.009 (+4.48%) | 6,800,000 |
4 Jul 2017 | HKD | 0.21 | 0.22 | 0.195 | 0.201 | 2.01 | -0.009 (-4.29%) | 6,085,000 |
3 Jul 2017 | HKD | 0.182 | 0.229 | 0.182 | 0.21 | 2.1 | +0.022 (+11.70%) | 4,715,270 |
30 Jun 2017 | HKD | 0.178 | 0.188 | 0.175 | 0.188 | 1.88 | +0.01 (+5.62%) | 44,450,000 |
29 Jun 2017 | HKD | 0.185 | 0.185 | 0.178 | 0.178 | 1.78 | -0.007 (-3.78%) | 5,262,500 |
28 Jun 2017 | HKD | 0.183 | 0.191 | 0.177 | 0.185 | 1.85 | +0.002 (+1.09%) | 12,747,516 |
27 Jun 2017 | HKD | 0.186 | 0.186 | 0.169 | 0.183 | 1.83 | -0.003 (-1.61%) | 9,350,000 |
26 Jun 2017 | HKD | 0.184 | 0.186 | 0.181 | 0.186 | 1.86 | +0.002 (+1.09%) | 3,150,000 |
23 Jun 2017 | HKD | 0.186 | 0.186 | 0.177 | 0.184 | 1.84 | 0.0 (0.0%) | 39,685,133 |
22 Jun 2017 | HKD | 0.185 | 0.188 | 0.183 | 0.184 | 1.84 | -0.002 (-1.08%) | 12,875,000 |
21 Jun 2017 | HKD | 0.189 | 0.193 | 0.185 | 0.186 | 1.86 | -0.003 (-1.59%) | 14,075,000 |
20 Jun 2017 | HKD | 0.194 | 0.194 | 0.18 | 0.189 | 1.89 | +0.001 (+0.53%) | 32,275,000 |
19 Jun 2017 | HKD | 0.179 | 0.189 | 0.179 | 0.188 | 1.88 | 0.0 (0.0%) | 10,550,000 |
16 Jun 2017 | HKD | 0.192 | 0.192 | 0.185 | 0.188 | 1.88 | 0.0 (0.0%) | 18,950,000 |
15 Jun 2017 | HKD | 0.192 | 0.192 | 0.187 | 0.188 | 1.88 | -0.001 (-0.53%) | 21,400,012 |
14 Jun 2017 | HKD | 0.19 | 0.19 | 0.188 | 0.189 | 1.89 | -0.001 (-0.53%) | 19,550,000 |
13 Jun 2017 | HKD | 0.192 | 0.193 | 0.186 | 0.19 | 1.9 | -0.001 (-0.52%) | 10,750,000 |
12 Jun 2017 | HKD | 0.192 | 0.192 | 0.187 | 0.191 | 1.91 | +0.001 (+0.53%) | 20,275,000 |
9 Jun 2017 | HKD | 0.193 | 0.193 | 0.182 | 0.19 | 1.9 | 0.0 (0.0%) | 22,700,000 |