Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | HKD | 0.076 | 0.077 | 0.075 | 0.076 | 1.216 | -0.001 (-1.30%) | 10,480,000 |
9 Aug 2017 | HKD | 0.078 | 0.078 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 6,260,000 |
8 Aug 2017 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 1.248 | -0.002 (-2.50%) | 29,054,846 |
7 Aug 2017 | HKD | 0.079 | 0.081 | 0.078 | 0.08 | 1.28 | +0.002 (+2.56%) | 19,020,000 |
4 Aug 2017 | HKD | 0.077 | 0.079 | 0.077 | 0.078 | 1.248 | +0.001 (+1.30%) | 18,360,000 |
3 Aug 2017 | HKD | 0.075 | 0.082 | 0.075 | 0.077 | 1.232 | +0.002 (+2.67%) | 26,990,000 |
2 Aug 2017 | HKD | 0.073 | 0.078 | 0.073 | 0.075 | 1.2 | +0.003 (+4.17%) | 33,500,000 |
1 Aug 2017 | HKD | 0.071 | 0.072 | 0.07 | 0.072 | 1.152 | 0.0 (0.0%) | 7,480,000 |
31 Jul 2017 | HKD | 0.07 | 0.072 | 0.069 | 0.072 | 1.152 | +0.002 (+2.86%) | 11,949,000 |
28 Jul 2017 | HKD | 0.07 | 0.071 | 0.069 | 0.07 | 1.12 | -0.001 (-1.41%) | 13,680,000 |
27 Jul 2017 | HKD | 0.071 | 0.072 | 0.07 | 0.071 | 1.136 | -0.001 (-1.39%) | 6,100,000 |
26 Jul 2017 | HKD | 0.072 | 0.073 | 0.07 | 0.072 | 1.152 | 0.0 (0.0%) | 6,764,000 |
25 Jul 2017 | HKD | 0.07 | 0.072 | 0.07 | 0.072 | 1.152 | 0.0 (0.0%) | 13,440,000 |
24 Jul 2017 | HKD | 0.071 | 0.072 | 0.07 | 0.072 | 1.152 | 0.0 (0.0%) | 14,535,000 |
21 Jul 2017 | HKD | 0.071 | 0.072 | 0.07 | 0.072 | 1.152 | 0.0 (0.0%) | 6,970,000 |
20 Jul 2017 | HKD | 0.078 | 0.078 | 0.069 | 0.072 | 1.152 | -0.008 (-10.00%) | 101,268,250 |
19 Jul 2017 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 1.28 | 0.0 (0.0%) | 6,255,000 |
18 Jul 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | -0.001 (-1.23%) | 10,781,000 |
17 Jul 2017 | HKD | 0.082 | 0.082 | 0.08 | 0.081 | 1.296 | -0.001 (-1.22%) | 13,540,000 |
14 Jul 2017 | HKD | 0.082 | 0.083 | 0.08 | 0.082 | 1.312 | 0.0 (0.0%) | 8,060,000 |
13 Jul 2017 | HKD | 0.082 | 0.082 | 0.081 | 0.082 | 1.312 | 0.0 (0.0%) | 6,220,000 |
12 Jul 2017 | HKD | 0.081 | 0.083 | 0.08 | 0.082 | 1.312 | 0.0 (0.0%) | 30,840,000 |
11 Jul 2017 | HKD | 0.083 | 0.083 | 0.081 | 0.082 | 1.312 | 0.0 (0.0%) | 18,680,000 |
10 Jul 2017 | HKD | 0.084 | 0.085 | 0.078 | 0.082 | 1.312 | +0.001 (+1.23%) | 34,415,000 |
7 Jul 2017 | HKD | 0.072 | 0.085 | 0.072 | 0.081 | 1.296 | +0.009 (+12.50%) | 117,160,000 |
6 Jul 2017 | HKD | 0.07 | 0.073 | 0.07 | 0.072 | 1.152 | +0.002 (+2.86%) | 11,180,000 |
5 Jul 2017 | HKD | 0.07 | 0.07 | 0.068 | 0.07 | 1.12 | 0.0 (0.0%) | 12,560,000 |
4 Jul 2017 | HKD | 0.07 | 0.071 | 0.068 | 0.07 | 1.12 | -0.001 (-1.41%) | 19,079,000 |
3 Jul 2017 | HKD | 0.072 | 0.072 | 0.067 | 0.071 | 1.136 | -0.001 (-1.39%) | 10,760,000 |
30 Jun 2017 | HKD | 0.071 | 0.072 | 0.068 | 0.072 | 1.152 | 0.0 (0.0%) | 14,716,000 |