Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 190,000 |
26 Jul 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 160,000 |
25 Jul 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
24 Jul 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 250,000 |
21 Jul 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 260,000 |
20 Jul 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 380,000 |
19 Jul 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 300,000 |
18 Jul 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 100,000 |
17 Jul 2017 | HKD | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,190,000 |
14 Jul 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 230,000 |
13 Jul 2017 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 700,000 |
12 Jul 2017 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 440,000 |
11 Jul 2017 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 400,000 |
10 Jul 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 240,000 |
7 Jul 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 450,000 |
6 Jul 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,010,000 |
5 Jul 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 50,000 |
4 Jul 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 800,000 |
3 Jul 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 260,000 |
30 Jun 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 480,000 |
29 Jun 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 870,000 |
28 Jun 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 370,000 |
27 Jun 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 3,260,000 |
26 Jun 2017 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 800,000 |
23 Jun 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 320,000 |
22 Jun 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 340,000 |
21 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 270,000 |
20 Jun 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 470,000 |
19 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 730,000 |
16 Jun 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 300,000 |