Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | HKD | 0.385 | 0.39 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,968,000 |
5 Jul 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | +0.015 (+4.11%) | 480,000 |
4 Jul 2017 | HKD | 0.385 | 0.385 | 0.35 | 0.365 | 0.365 | -0.02 (-5.19%) | 2,176,000 |
3 Jul 2017 | HKD | 0.385 | 0.385 | 0.34 | 0.385 | 0.385 | 0.0 (0.0%) | 1,476,000 |
30 Jun 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 176,000 |
29 Jun 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 864,000 |
28 Jun 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 488,000 |
27 Jun 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.015 (+4.05%) | 1,680,000 |
26 Jun 2017 | HKD | 0.38 | 0.39 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,076,000 |
23 Jun 2017 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 440,000 |
22 Jun 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 100,000 |
21 Jun 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 12,000 |
20 Jun 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 456,000 |
19 Jun 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
16 Jun 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 40,000 |
15 Jun 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 100,000 |
14 Jun 2017 | HKD | 0.385 | 0.405 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 388,000 |
13 Jun 2017 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 708,000 |
12 Jun 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.02 (+5.41%) | 120,000 |
9 Jun 2017 | HKD | 0.36 | 0.375 | 0.34 | 0.37 | 0.37 | -0.025 (-6.33%) | 1,604,000 |
8 Jun 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
7 Jun 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 176,000 |
6 Jun 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
5 Jun 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
2 Jun 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
1 Jun 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 40,000 |
31 May 2017 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.035 (+9.72%) | 408,000 |
30 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 12,000 |
26 May 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 36,000 |