Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 0.4581 | -0.005 (-1.04%) | 7,498,000 |
19 Jul 2017 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 0.4629 | +0.01 (+2.13%) | 5,757,000 |
18 Jul 2017 | HKD | 0.47 | 0.495 | 0.46 | 0.47 | 0.4532 | 0.0 (0.0%) | 10,217,000 |
17 Jul 2017 | HKD | 0.475 | 0.485 | 0.46 | 0.47 | 0.4532 | -0.01 (-2.08%) | 8,502,000 |
14 Jul 2017 | HKD | 0.51 | 0.51 | 0.475 | 0.48 | 0.4629 | -0.02 (-4%) | 12,433,000 |
13 Jul 2017 | HKD | 0.49 | 0.52 | 0.485 | 0.5 | 0.4822 | +0.01 (+2.04%) | 6,551,000 |
12 Jul 2017 | HKD | 0.495 | 0.495 | 0.475 | 0.49 | 0.4725 | 0.0 (0.0%) | 6,851,000 |
11 Jul 2017 | HKD | 0.49 | 0.495 | 0.47 | 0.49 | 0.4725 | -0.005 (-1.01%) | 9,044,000 |
10 Jul 2017 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.4773 | -0.015 (-2.94%) | 3,781,000 |
7 Jul 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.4918 | -0.01 (-1.92%) | 11,725,000 |
6 Jul 2017 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.5014 | 0.0 (0.0%) | 12,622,000 |
5 Jul 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.5014 | -0.01 (-1.89%) | 3,687,000 |
4 Jul 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.5111 | -0.02 (-3.64%) | 7,326,000 |
3 Jul 2017 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.5304 | -0.01 (-1.79%) | 9,820,000 |
30 Jun 2017 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.54 | +0.02 (+3.70%) | 5,839,000 |
29 Jun 2017 | HKD | 0.54 | 0.57 | 0.53 | 0.54 | 0.5207 | 0.0 (0.0%) | 14,281,000 |
28 Jun 2017 | HKD | 0.58 | 0.58 | 0.52 | 0.54 | 0.5207 | -0.04 (-6.90%) | 10,627,000 |
27 Jun 2017 | HKD | 0.61 | 0.61 | 0.54 | 0.58 | 0.5593 | -0.03 (-4.92%) | 22,168,000 |
26 Jun 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.5882 | +0.01 (+1.67%) | 11,665,000 |
23 Jun 2017 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.5786 | -0.01 (-1.64%) | 8,237,000 |
22 Jun 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.5882 | 0.0 (0.0%) | 8,865,000 |
21 Jun 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.5882 | 0.0 (0.0%) | 5,882,000 |
20 Jun 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.5882 | -0.01 (-1.61%) | 8,922,000 |
19 Jun 2017 | HKD | 0.62 | 0.65 | 0.61 | 0.62 | 0.5979 | 0.0 (0.0%) | 21,534,000 |
16 Jun 2017 | HKD | 0.64 | 0.66 | 0.61 | 0.62 | 0.5979 | -0.02 (-3.13%) | 20,584,000 |
15 Jun 2017 | HKD | 0.67 | 0.67 | 0.63 | 0.64 | 0.6172 | -0.03 (-4.48%) | 24,637,000 |
14 Jun 2017 | HKD | 0.64 | 0.72 | 0.64 | 0.67 | 0.6461 | +0.07 (+11.67%) | 74,708,000 |
13 Jun 2017 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.5786 | 0.0 (0.0%) | 8,010,000 |
12 Jun 2017 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.5786 | -0.01 (-1.64%) | 5,862,000 |
9 Jun 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.5882 | -0.01 (-1.61%) | 12,641,000 |