Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.069 | 0.073 | 0.069 | 0.07 | 0.07 | +0.001 (+1.45%) | 5,422,000 |
19 Jul 2017 | HKD | 0.069 | 0.07 | 0.068 | 0.069 | 0.069 | 0.0 (0.0%) | 2,856,000 |
18 Jul 2017 | HKD | 0.067 | 0.07 | 0.066 | 0.069 | 0.069 | 0.0 (0.0%) | 9,030,000 |
17 Jul 2017 | HKD | 0.071 | 0.073 | 0.067 | 0.069 | 0.069 | +0.001 (+1.47%) | 3,508,000 |
14 Jul 2017 | HKD | 0.069 | 0.07 | 0.068 | 0.068 | 0.068 | -0.002 (-2.86%) | 2,548,000 |
13 Jul 2017 | HKD | 0.07 | 0.073 | 0.069 | 0.07 | 0.07 | 0.0 (0.0%) | 2,800,000 |
12 Jul 2017 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 304,000 |
11 Jul 2017 | HKD | 0.071 | 0.072 | 0.069 | 0.071 | 0.071 | 0.0 (0.0%) | 1,806,000 |
10 Jul 2017 | HKD | 0.065 | 0.072 | 0.065 | 0.071 | 0.071 | 0.0 (0.0%) | 314,000 |
7 Jul 2017 | HKD | 0.071 | 0.073 | 0.061 | 0.071 | 0.071 | 0.0 (0.0%) | 5,324,000 |
6 Jul 2017 | HKD | 0.071 | 0.071 | 0.066 | 0.071 | 0.071 | 0.0 (0.0%) | 3,548,000 |
5 Jul 2017 | HKD | 0.07 | 0.071 | 0.07 | 0.071 | 0.071 | +0.001 (+1.43%) | 10,934,000 |
4 Jul 2017 | HKD | 0.07 | 0.071 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 3,024,000 |
3 Jul 2017 | HKD | 0.072 | 0.073 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 2,060,000 |
30 Jun 2017 | HKD | 0.072 | 0.072 | 0.069 | 0.071 | 0.071 | +0.001 (+1.43%) | 1,082,000 |
29 Jun 2017 | HKD | 0.07 | 0.07 | 0.069 | 0.07 | 0.07 | +0.002 (+2.94%) | 1,128,000 |
28 Jun 2017 | HKD | 0.074 | 0.074 | 0.062 | 0.068 | 0.068 | -0.006 (-8.11%) | 9,312,000 |
27 Jun 2017 | HKD | 0.076 | 0.076 | 0.071 | 0.074 | 0.074 | -0.002 (-2.63%) | 3,226,000 |
26 Jun 2017 | HKD | 0.076 | 0.077 | 0.074 | 0.076 | 0.076 | -0.001 (-1.30%) | 2,594,000 |
23 Jun 2017 | HKD | 0.075 | 0.078 | 0.075 | 0.077 | 0.077 | +0.002 (+2.67%) | 1,186,000 |
22 Jun 2017 | HKD | 0.08 | 0.082 | 0.073 | 0.075 | 0.075 | -0.004 (-5.06%) | 6,596,000 |
21 Jun 2017 | HKD | 0.079 | 0.08 | 0.079 | 0.079 | 0.079 | +0.001 (+1.28%) | 2,466,000 |
20 Jun 2017 | HKD | 0.075 | 0.079 | 0.075 | 0.078 | 0.078 | +0.002 (+2.63%) | 374,000 |
19 Jun 2017 | HKD | 0.077 | 0.078 | 0.076 | 0.076 | 0.076 | -0.003 (-3.80%) | 1,648,000 |
16 Jun 2017 | HKD | 0.077 | 0.08 | 0.077 | 0.079 | 0.079 | +0.002 (+2.60%) | 3,828,000 |
15 Jun 2017 | HKD | 0.075 | 0.078 | 0.074 | 0.077 | 0.077 | +0.002 (+2.67%) | 818,000 |
14 Jun 2017 | HKD | 0.079 | 0.079 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 2,362,000 |
13 Jun 2017 | HKD | 0.078 | 0.082 | 0.073 | 0.075 | 0.075 | -0.003 (-3.85%) | 3,206,000 |
12 Jun 2017 | HKD | 0.078 | 0.079 | 0.076 | 0.078 | 0.078 | -0.002 (-2.50%) | 1,124,000 |
9 Jun 2017 | HKD | 0.08 | 0.082 | 0.078 | 0.08 | 0.08 | +0.001 (+1.27%) | 4,302,000 |