Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 210,000 |
26 Jul 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 25,000 |
25 Jul 2017 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 70,000 |
24 Jul 2017 | HKD | 1.6 | 1.67 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 35,000 |
21 Jul 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
20 Jul 2017 | HKD | 1.56 | 1.7 | 1.5 | 1.68 | 1.68 | 0.0 (0.0%) | 120,000 |
19 Jul 2017 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 130,000 |
18 Jul 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
17 Jul 2017 | HKD | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 85,000 |
14 Jul 2017 | HKD | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | -0.01 (-0.59%) | 40,000 |
13 Jul 2017 | HKD | 1.6 | 1.7 | 1.56 | 1.69 | 1.69 | +0.04 (+2.42%) | 20,000 |
12 Jul 2017 | HKD | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 20,000 |
11 Jul 2017 | HKD | 1.65 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 30,000 |
10 Jul 2017 | HKD | 1.7 | 1.75 | 1.58 | 1.7 | 1.7 | 0.0 (0.0%) | 65,000 |
7 Jul 2017 | HKD | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | -0.07 (-3.95%) | 20,000 |
6 Jul 2017 | HKD | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | -0.01 (-0.56%) | 10,000 |
5 Jul 2017 | HKD | 1.59 | 1.8 | 1.55 | 1.78 | 1.78 | +0.28 (+18.67%) | 630,000 |
4 Jul 2017 | HKD | 1.7 | 1.7 | 1.4 | 1.5 | 1.5 | -0.2 (-11.76%) | 315,000 |
3 Jul 2017 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 140,000 |
30 Jun 2017 | HKD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 55,000 |
29 Jun 2017 | HKD | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 50,000 |
28 Jun 2017 | HKD | 1.76 | 1.76 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 100,000 |
27 Jun 2017 | HKD | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 110,050 |
26 Jun 2017 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.02 (+1.14%) | 25,000 |
23 Jun 2017 | HKD | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 305,000 |
22 Jun 2017 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,000 |
21 Jun 2017 | HKD | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -0.07 (-3.72%) | 75,000 |
20 Jun 2017 | HKD | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 50,000 |
19 Jun 2017 | HKD | 1.8 | 1.89 | 1.8 | 1.89 | 1.89 | +0.09 (+5.00%) | 45,000 |
16 Jun 2017 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 85,000 |