Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 98,000 |
19 Jul 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.004 (+1.69%) | 256,082 |
18 Jul 2017 | HKD | 0.223 | 0.25 | 0.223 | 0.236 | 0.236 | +0.001 (+0.43%) | 624,205 |
17 Jul 2017 | HKD | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.007 (+3.07%) | 130,410 |
14 Jul 2017 | HKD | 0.24 | 0.24 | 0.221 | 0.228 | 0.228 | -0.007 (-2.98%) | 584,000 |
13 Jul 2017 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 260,492 |
12 Jul 2017 | HKD | 0.228 | 0.25 | 0.224 | 0.245 | 0.245 | +0.01 (+4.26%) | 937,025 |
11 Jul 2017 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
10 Jul 2017 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 678,000 |
7 Jul 2017 | HKD | 0.238 | 0.238 | 0.23 | 0.23 | 0.23 | -0.008 (-3.36%) | 390,000 |
6 Jul 2017 | HKD | 0.237 | 0.238 | 0.237 | 0.238 | 0.238 | -0.009 (-3.64%) | 8,000 |
5 Jul 2017 | HKD | 0.231 | 0.247 | 0.231 | 0.247 | 0.247 | -0.002 (-0.80%) | 18,000 |
4 Jul 2017 | HKD | 0.255 | 0.255 | 0.249 | 0.249 | 0.249 | -0.011 (-4.23%) | 250,164 |
3 Jul 2017 | HKD | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | +0.01 (+4%) | 18,000 |
30 Jun 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 50,000 |
29 Jun 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 173,290 |
28 Jun 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 293,234 |
27 Jun 2017 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 170,000 |
26 Jun 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 26,410 |
23 Jun 2017 | HKD | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 244,000 |
22 Jun 2017 | HKD | 0.275 | 0.28 | 0.255 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,374,000 |
21 Jun 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
20 Jun 2017 | HKD | 0.28 | 0.28 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 120,000 |
19 Jun 2017 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.02 (+7.69%) | 50,000 |
16 Jun 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 190,000 |
15 Jun 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 192,000 |
14 Jun 2017 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 132,410 |
13 Jun 2017 | HKD | 0.236 | 0.27 | 0.235 | 0.265 | 0.265 | +0.015 (+6%) | 334,738 |
12 Jun 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
9 Jun 2017 | HKD | 0.25 | 0.255 | 0.24 | 0.25 | 0.25 | +0.004 (+1.63%) | 386,000 |