Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 940,000 |
18 Jul 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 560,000 |
17 Jul 2017 | HKD | 0.395 | 0.42 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,340,000 |
14 Jul 2017 | HKD | 0.4 | 0.42 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,100,000 |
13 Jul 2017 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 800,000 |
12 Jul 2017 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 280,000 |
11 Jul 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,970,000 |
10 Jul 2017 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,240,000 |
7 Jul 2017 | HKD | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,580,000 |
6 Jul 2017 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 600,000 |
5 Jul 2017 | HKD | 0.42 | 0.425 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,220,000 |
4 Jul 2017 | HKD | 0.39 | 0.43 | 0.385 | 0.41 | 0.41 | +0.02 (+5.13%) | 9,840,000 |
3 Jul 2017 | HKD | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 3,000,000 |
30 Jun 2017 | HKD | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 5,780,000 |
29 Jun 2017 | HKD | 0.415 | 0.43 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 4,520,000 |
28 Jun 2017 | HKD | 0.43 | 0.43 | 0.405 | 0.415 | 0.415 | -0.025 (-5.68%) | 3,140,000 |
27 Jun 2017 | HKD | 0.44 | 0.45 | 0.405 | 0.44 | 0.44 | 0.0 (0.0%) | 5,020,000 |
26 Jun 2017 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,840,000 |
23 Jun 2017 | HKD | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 640,000 |
22 Jun 2017 | HKD | 0.455 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,100,000 |
21 Jun 2017 | HKD | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 2,620,000 |
20 Jun 2017 | HKD | 0.43 | 0.445 | 0.42 | 0.445 | 0.445 | +0.015 (+3.49%) | 3,700,000 |
19 Jun 2017 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,260,000 |
16 Jun 2017 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,280,000 |
15 Jun 2017 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 760,000 |
14 Jun 2017 | HKD | 0.43 | 0.45 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,820,000 |
13 Jun 2017 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,860,000 |
12 Jun 2017 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,540,000 |
9 Jun 2017 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,060,000 |
8 Jun 2017 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,260,000 |