Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | HKD | 0.67 | 0.67 | 0.6 | 0.64 | 0.64 | -0.02 (-3.03%) | 25,980,000 |
7 Aug 2017 | HKD | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 11,856,000 |
4 Aug 2017 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 12,344,000 |
3 Aug 2017 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 7,682,000 |
2 Aug 2017 | HKD | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 7,722,000 |
1 Aug 2017 | HKD | 0.73 | 0.78 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 9,368,000 |
31 Jul 2017 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 14,366,000 |
28 Jul 2017 | HKD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 7,692,000 |
27 Jul 2017 | HKD | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -0.02 (-2.53%) | 8,912,000 |
26 Jul 2017 | HKD | 0.78 | 0.84 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 16,016,000 |
25 Jul 2017 | HKD | 0.79 | 0.8 | 0.74 | 0.77 | 0.77 | -0.03 (-3.75%) | 24,660,000 |
24 Jul 2017 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 16,370,000 |
21 Jul 2017 | HKD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 14,242,000 |
20 Jul 2017 | HKD | 0.75 | 0.8 | 0.7 | 0.79 | 0.79 | +0.04 (+5.33%) | 21,042,000 |
19 Jul 2017 | HKD | 0.66 | 0.75 | 0.65 | 0.75 | 0.75 | +0.08 (+11.94%) | 16,190,000 |
18 Jul 2017 | HKD | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 15,436,000 |
17 Jul 2017 | HKD | 0.67 | 0.7 | 0.63 | 0.69 | 0.69 | +0.03 (+4.55%) | 29,478,000 |
14 Jul 2017 | HKD | 0.59 | 0.67 | 0.56 | 0.66 | 0.66 | +0.08 (+13.79%) | 24,590,000 |
13 Jul 2017 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.04 (-6.45%) | 7,902,000 |
12 Jul 2017 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 6,952,000 |
11 Jul 2017 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 18,802,000 |
10 Jul 2017 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 13,216,000 |
7 Jul 2017 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 30,096,000 |
6 Jul 2017 | HKD | 0.64 | 0.65 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 28,838,000 |
5 Jul 2017 | HKD | 0.64 | 0.68 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 27,944,000 |
4 Jul 2017 | HKD | 0.72 | 0.74 | 0.59 | 0.64 | 0.64 | -0.09 (-12.33%) | 39,130,000 |
3 Jul 2017 | HKD | 0.78 | 0.78 | 0.69 | 0.73 | 0.73 | -0.05 (-6.41%) | 17,168,000 |
30 Jun 2017 | HKD | 0.81 | 0.83 | 0.74 | 0.78 | 0.78 | -0.02 (-2.50%) | 13,338,000 |
29 Jun 2017 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 8,300,000 |
28 Jun 2017 | HKD | 0.79 | 0.8 | 0.73 | 0.8 | 0.8 | 0.0 (0.0%) | 9,998,000 |