Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | HKD | 0.215 | 0.218 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,522,000 |
18 Jul 2017 | HKD | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,216,000 |
17 Jul 2017 | HKD | 0.218 | 0.223 | 0.215 | 0.215 | 0.215 | -0.003 (-1.38%) | 3,176,000 |
14 Jul 2017 | HKD | 0.216 | 0.219 | 0.211 | 0.218 | 0.218 | +0.005 (+2.35%) | 15,300,000 |
13 Jul 2017 | HKD | 0.218 | 0.218 | 0.2 | 0.213 | 0.213 | -0.002 (-0.93%) | 13,450,000 |
12 Jul 2017 | HKD | 0.21 | 0.217 | 0.206 | 0.215 | 0.215 | +0.001 (+0.47%) | 8,428,445 |
11 Jul 2017 | HKD | 0.198 | 0.229 | 0.198 | 0.214 | 0.214 | +0.014 (+7.00%) | 31,116,000 |
10 Jul 2017 | HKD | 0.199 | 0.203 | 0.198 | 0.2 | 0.2 | +0.001 (+0.50%) | 21,300,000 |
7 Jul 2017 | HKD | 0.203 | 0.205 | 0.198 | 0.199 | 0.199 | -0.011 (-5.24%) | 9,762,000 |
6 Jul 2017 | HKD | 0.204 | 0.211 | 0.204 | 0.21 | 0.21 | +0.006 (+2.94%) | 3,442,000 |
5 Jul 2017 | HKD | 0.208 | 0.208 | 0.2 | 0.204 | 0.204 | 0.0 (0.0%) | 4,486,000 |
4 Jul 2017 | HKD | 0.212 | 0.212 | 0.202 | 0.204 | 0.204 | -0.007 (-3.32%) | 2,400,000 |
3 Jul 2017 | HKD | 0.21 | 0.211 | 0.203 | 0.211 | 0.211 | -0.004 (-1.86%) | 6,420,000 |
30 Jun 2017 | HKD | 0.2 | 0.217 | 0.198 | 0.215 | 0.215 | +0.012 (+5.91%) | 10,054,000 |
29 Jun 2017 | HKD | 0.208 | 0.208 | 0.203 | 0.203 | 0.203 | -0.005 (-2.40%) | 8,214,000 |
28 Jun 2017 | HKD | 0.209 | 0.21 | 0.205 | 0.208 | 0.208 | -0.002 (-0.95%) | 4,304,000 |
27 Jun 2017 | HKD | 0.212 | 0.216 | 0.2 | 0.21 | 0.21 | -0.002 (-0.94%) | 11,402,000 |
26 Jun 2017 | HKD | 0.219 | 0.219 | 0.212 | 0.212 | 0.212 | -0.007 (-3.20%) | 6,462,000 |
23 Jun 2017 | HKD | 0.22 | 0.224 | 0.215 | 0.219 | 0.219 | -0.004 (-1.79%) | 11,912,000 |
22 Jun 2017 | HKD | 0.225 | 0.228 | 0.222 | 0.223 | 0.223 | -0.005 (-2.19%) | 8,932,000 |
21 Jun 2017 | HKD | 0.227 | 0.228 | 0.225 | 0.228 | 0.228 | 0.0 (0.0%) | 4,374,000 |
20 Jun 2017 | HKD | 0.23 | 0.234 | 0.225 | 0.228 | 0.228 | +0.001 (+0.44%) | 18,045,000 |
19 Jun 2017 | HKD | 0.216 | 0.234 | 0.214 | 0.227 | 0.227 | +0.011 (+5.09%) | 41,190,000 |
16 Jun 2017 | HKD | 0.218 | 0.22 | 0.215 | 0.216 | 0.216 | 0.0 (0.0%) | 2,590,000 |
15 Jun 2017 | HKD | 0.215 | 0.217 | 0.212 | 0.216 | 0.216 | -0.002 (-0.92%) | 8,776,000 |
14 Jun 2017 | HKD | 0.22 | 0.222 | 0.214 | 0.218 | 0.218 | +0.001 (+0.46%) | 3,878,000 |
13 Jun 2017 | HKD | 0.216 | 0.223 | 0.214 | 0.217 | 0.217 | 0.0 (0.0%) | 11,246,000 |
12 Jun 2017 | HKD | 0.208 | 0.223 | 0.208 | 0.217 | 0.217 | +0.01 (+4.83%) | 24,715,980 |
9 Jun 2017 | HKD | 0.199 | 0.212 | 0.199 | 0.207 | 0.207 | +0.009 (+4.55%) | 12,912,000 |
8 Jun 2017 | HKD | 0.202 | 0.205 | 0.198 | 0.198 | 0.198 | -0.007 (-3.41%) | 4,426,000 |