Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 0.219 | 0.22 | 0.217 | 0.22 | 0.22 | +0.001 (+0.46%) | 760,000 |
31 Jul 2017 | HKD | 0.22 | 0.22 | 0.219 | 0.219 | 0.219 | -0.001 (-0.45%) | 622,000 |
28 Jul 2017 | HKD | 0.22 | 0.22 | 0.217 | 0.22 | 0.22 | 0.0 (0.0%) | 278,000 |
27 Jul 2017 | HKD | 0.208 | 0.22 | 0.208 | 0.22 | 0.22 | +0.001 (+0.46%) | 440,000 |
26 Jul 2017 | HKD | 0.215 | 0.219 | 0.207 | 0.219 | 0.219 | +0.004 (+1.86%) | 52,000 |
25 Jul 2017 | HKD | 0.216 | 0.218 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 348,000 |
24 Jul 2017 | HKD | 0.214 | 0.215 | 0.212 | 0.215 | 0.215 | -0.006 (-2.71%) | 398,000 |
21 Jul 2017 | HKD | 0.221 | 0.221 | 0.214 | 0.221 | 0.221 | 0.0 (0.0%) | 2,096,000 |
20 Jul 2017 | HKD | 0.22 | 0.221 | 0.215 | 0.221 | 0.221 | +0.001 (+0.45%) | 128,000 |
19 Jul 2017 | HKD | 0.218 | 0.236 | 0.216 | 0.22 | 0.22 | +0.002 (+0.92%) | 2,142,000 |
18 Jul 2017 | HKD | 0.217 | 0.218 | 0.216 | 0.218 | 0.218 | -0.008 (-3.54%) | 120,000 |
17 Jul 2017 | HKD | 0.216 | 0.226 | 0.216 | 0.226 | 0.226 | -0.002 (-0.88%) | 12,000 |
14 Jul 2017 | HKD | 0.23 | 0.23 | 0.218 | 0.228 | 0.228 | +0.008 (+3.64%) | 336,000 |
13 Jul 2017 | HKD | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 50,000 |
12 Jul 2017 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,158,000 |
11 Jul 2017 | HKD | 0.226 | 0.231 | 0.221 | 0.225 | 0.225 | +0.001 (+0.45%) | 246,000 |
10 Jul 2017 | HKD | 0.22 | 0.224 | 0.22 | 0.224 | 0.224 | -0.005 (-2.18%) | 136,000 |
7 Jul 2017 | HKD | 0.21 | 0.229 | 0.21 | 0.229 | 0.229 | +0.009 (+4.09%) | 360,000 |
6 Jul 2017 | HKD | 0.219 | 0.22 | 0.21 | 0.22 | 0.22 | +0.001 (+0.46%) | 1,072,000 |
5 Jul 2017 | HKD | 0.22 | 0.22 | 0.219 | 0.219 | 0.219 | +0.002 (+0.92%) | 12,000 |
4 Jul 2017 | HKD | 0.219 | 0.222 | 0.217 | 0.217 | 0.217 | -0.002 (-0.91%) | 542,000 |
3 Jul 2017 | HKD | 0.225 | 0.225 | 0.215 | 0.219 | 0.219 | -0.004 (-1.79%) | 242,000 |
30 Jun 2017 | HKD | 0.215 | 0.232 | 0.215 | 0.223 | 0.223 | +0.009 (+4.21%) | 224,000 |
29 Jun 2017 | HKD | 0.212 | 0.215 | 0.212 | 0.214 | 0.214 | +0.004 (+1.90%) | 1,194,000 |
28 Jun 2017 | HKD | 0.218 | 0.218 | 0.209 | 0.21 | 0.21 | -0.01 (-4.55%) | 7,260,450 |
27 Jun 2017 | HKD | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.014 (-5.98%) | 2,072,000 |
26 Jun 2017 | HKD | 0.23 | 0.235 | 0.23 | 0.234 | 0.234 | +0.004 (+1.74%) | 674,000 |
23 Jun 2017 | HKD | 0.233 | 0.236 | 0.23 | 0.23 | 0.23 | +0.001 (+0.44%) | 816,000 |
22 Jun 2017 | HKD | 0.223 | 0.234 | 0.222 | 0.229 | 0.229 | -0.001 (-0.43%) | 1,792,000 |
21 Jun 2017 | HKD | 0.226 | 0.234 | 0.222 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,604,000 |