Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.15 | 0.152 | 0.148 | 0.152 | 3.8 | -0.001 (-0.65%) | 252,083 |
19 Jul 2017 | HKD | 0.152 | 0.154 | 0.149 | 0.153 | 3.825 | 0.0 (0.0%) | 1,007,406 |
18 Jul 2017 | HKD | 0.151 | 0.153 | 0.146 | 0.153 | 3.825 | 0.0 (0.0%) | 541,558 |
17 Jul 2017 | HKD | 0.157 | 0.16 | 0.15 | 0.153 | 3.825 | -0.004 (-2.55%) | 2,773,885 |
14 Jul 2017 | HKD | 0.157 | 0.165 | 0.15 | 0.157 | 3.925 | 0.0 (0.0%) | 4,371,683 |
13 Jul 2017 | HKD | 0.149 | 0.161 | 0.145 | 0.157 | 3.925 | +0.007 (+4.67%) | 9,791,800 |
12 Jul 2017 | HKD | 0.146 | 0.153 | 0.132 | 0.15 | 3.75 | +0.006 (+4.17%) | 18,009,566 |
11 Jul 2017 | HKD | 0.182 | 0.185 | 0.139 | 0.144 | 3.6 | -0.037 (-20.44%) | 7,563,451 |
10 Jul 2017 | HKD | 0.18 | 0.182 | 0.179 | 0.181 | 4.525 | -0.001 (-0.55%) | 1,076,036 |
7 Jul 2017 | HKD | 0.18 | 0.182 | 0.178 | 0.182 | 4.55 | +0.001 (+0.55%) | 379,683 |
6 Jul 2017 | HKD | 0.183 | 0.192 | 0.179 | 0.181 | 4.525 | -0.002 (-1.09%) | 3,345,773 |
5 Jul 2017 | HKD | 0.182 | 0.183 | 0.18 | 0.183 | 4.575 | +0.001 (+0.55%) | 2,346,628 |
4 Jul 2017 | HKD | 0.183 | 0.186 | 0.179 | 0.182 | 4.55 | -0.002 (-1.09%) | 2,167,432 |
3 Jul 2017 | HKD | 0.18 | 0.185 | 0.179 | 0.184 | 4.6 | +0.006 (+3.37%) | 2,639,751 |
30 Jun 2017 | HKD | 0.185 | 0.197 | 0.176 | 0.178 | 4.45 | -0.007 (-3.78%) | 5,784,746 |
29 Jun 2017 | HKD | 0.18 | 0.185 | 0.177 | 0.185 | 4.625 | +0.002 (+1.09%) | 3,162,656 |
28 Jun 2017 | HKD | 0.18 | 0.185 | 0.178 | 0.183 | 4.575 | 0.0 (0.0%) | 672,071 |
27 Jun 2017 | HKD | 0.187 | 0.187 | 0.175 | 0.183 | 4.575 | -0.004 (-2.14%) | 908,981 |
26 Jun 2017 | HKD | 0.183 | 0.189 | 0.179 | 0.187 | 4.675 | +0.005 (+2.75%) | 1,324,547 |
23 Jun 2017 | HKD | 0.178 | 0.184 | 0.178 | 0.182 | 4.55 | +0.003 (+1.68%) | 876,470 |
22 Jun 2017 | HKD | 0.178 | 0.18 | 0.173 | 0.179 | 4.475 | -0.001 (-0.56%) | 1,247,032 |
21 Jun 2017 | HKD | 0.182 | 0.182 | 0.176 | 0.18 | 4.5 | -0.002 (-1.10%) | 209,542 |
20 Jun 2017 | HKD | 0.189 | 0.192 | 0.178 | 0.182 | 4.55 | -0.009 (-4.71%) | 1,988,090 |
19 Jun 2017 | HKD | 0.194 | 0.203 | 0.189 | 0.191 | 4.775 | -0.003 (-1.55%) | 4,658,885 |
16 Jun 2017 | HKD | 0.195 | 0.197 | 0.188 | 0.194 | 4.85 | -0.001 (-0.51%) | 2,613,377 |
15 Jun 2017 | HKD | 0.193 | 0.199 | 0.19 | 0.195 | 4.875 | +0.002 (+1.04%) | 2,143,717 |
14 Jun 2017 | HKD | 0.193 | 0.194 | 0.19 | 0.193 | 4.825 | 0.0 (0.0%) | 795,327 |
13 Jun 2017 | HKD | 0.19 | 0.196 | 0.19 | 0.193 | 4.825 | +0.003 (+1.58%) | 1,512,222 |
12 Jun 2017 | HKD | 0.19 | 0.19 | 0.184 | 0.19 | 4.75 | 0.0 (0.0%) | 1,144,354 |
9 Jun 2017 | HKD | 0.188 | 0.19 | 0.186 | 0.19 | 4.75 | 0.0 (0.0%) | 454,797 |