Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | HKD | 0.086 | 0.087 | 0.083 | 0.085 | 0.085 | -0.001 (-1.16%) | 66,969,200 |
7 Jul 2017 | HKD | 0.086 | 0.087 | 0.084 | 0.086 | 0.086 | 0.0 (0.0%) | 79,917,600 |
6 Jul 2017 | HKD | 0.091 | 0.091 | 0.086 | 0.086 | 0.086 | -0.005 (-5.49%) | 120,244,000 |
5 Jul 2017 | HKD | 0.089 | 0.092 | 0.086 | 0.091 | 0.091 | +0.004 (+4.60%) | 81,226,000 |
4 Jul 2017 | HKD | 0.099 | 0.1 | 0.087 | 0.087 | 0.087 | -0.011 (-11.22%) | 230,188,000 |
3 Jul 2017 | HKD | 0.106 | 0.109 | 0.097 | 0.098 | 0.098 | -0.009 (-8.41%) | 260,215,600 |
30 Jun 2017 | HKD | 0.108 | 0.108 | 0.104 | 0.107 | 0.107 | 0.0 (0.0%) | 50,676,000 |
29 Jun 2017 | HKD | 0.106 | 0.108 | 0.105 | 0.107 | 0.107 | +0.001 (+0.94%) | 38,944,000 |
28 Jun 2017 | HKD | 0.108 | 0.111 | 0.105 | 0.106 | 0.106 | -0.003 (-2.75%) | 85,373,200 |
27 Jun 2017 | HKD | 0.123 | 0.123 | 0.107 | 0.109 | 0.109 | -0.014 (-11.38%) | 250,842,000 |
26 Jun 2017 | HKD | 0.123 | 0.123 | 0.121 | 0.123 | 0.123 | 0.0 (0.0%) | 31,432,000 |
23 Jun 2017 | HKD | 0.124 | 0.125 | 0.121 | 0.123 | 0.123 | -0.001 (-0.81%) | 55,658,000 |
22 Jun 2017 | HKD | 0.124 | 0.124 | 0.121 | 0.124 | 0.124 | +0.001 (+0.81%) | 65,168,000 |
21 Jun 2017 | HKD | 0.125 | 0.126 | 0.122 | 0.123 | 0.123 | -0.003 (-2.38%) | 61,262,000 |
20 Jun 2017 | HKD | 0.126 | 0.127 | 0.125 | 0.126 | 0.126 | 0.0 (0.0%) | 28,170,000 |
19 Jun 2017 | HKD | 0.127 | 0.128 | 0.125 | 0.126 | 0.126 | -0.002 (-1.56%) | 63,836,000 |
16 Jun 2017 | HKD | 0.129 | 0.131 | 0.126 | 0.128 | 0.128 | 0.0 (0.0%) | 97,178,000 |
15 Jun 2017 | HKD | 0.127 | 0.132 | 0.125 | 0.128 | 0.128 | +0.001 (+0.79%) | 224,012,000 |
14 Jun 2017 | HKD | 0.126 | 0.128 | 0.124 | 0.127 | 0.127 | -0.003 (-2.31%) | 63,608,000 |
13 Jun 2017 | HKD | 0.13 | 0.13 | 0.128 | 0.13 | 0.13 | 0.0 (0.0%) | 21,238,000 |
12 Jun 2017 | HKD | 0.134 | 0.134 | 0.129 | 0.13 | 0.13 | -0.004 (-2.99%) | 39,516,000 |
9 Jun 2017 | HKD | 0.134 | 0.135 | 0.133 | 0.134 | 0.134 | 0.0 (0.0%) | 41,604,000 |
8 Jun 2017 | HKD | 0.135 | 0.135 | 0.132 | 0.134 | 0.134 | 0.0 (0.0%) | 78,504,000 |
7 Jun 2017 | HKD | 0.13 | 0.136 | 0.129 | 0.134 | 0.134 | +0.004 (+3.08%) | 90,774,000 |
6 Jun 2017 | HKD | 0.13 | 0.13 | 0.127 | 0.13 | 0.13 | 0.0 (0.0%) | 23,800,000 |
5 Jun 2017 | HKD | 0.131 | 0.131 | 0.126 | 0.13 | 0.13 | -0.001 (-0.76%) | 28,550,000 |
2 Jun 2017 | HKD | 0.129 | 0.131 | 0.126 | 0.131 | 0.131 | +0.002 (+1.55%) | 26,802,000 |
1 Jun 2017 | HKD | 0.132 | 0.132 | 0.127 | 0.129 | 0.129 | -0.004 (-3.01%) | 49,262,000 |
31 May 2017 | HKD | 0.132 | 0.135 | 0.131 | 0.133 | 0.133 | +0.001 (+0.76%) | 35,612,000 |
30 May 2017 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |