Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,264,000 |
26 Jul 2017 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,836,000 |
25 Jul 2017 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,882,000 |
24 Jul 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,022,600 |
21 Jul 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,834,000 |
20 Jul 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,452,000 |
19 Jul 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 6,982,000 |
18 Jul 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,686,000 |
17 Jul 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,980,000 |
14 Jul 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 4,025,666 |
13 Jul 2017 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,750,000 |
12 Jul 2017 | HKD | 0.28 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 5,690,000 |
11 Jul 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 7,762,000 |
10 Jul 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 15,120,000 |
7 Jul 2017 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 8,030,271 |
6 Jul 2017 | HKD | 0.26 | 0.28 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 36,920,333 |
5 Jul 2017 | HKD | 0.255 | 0.265 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 14,878,000 |
4 Jul 2017 | HKD | 0.246 | 0.265 | 0.246 | 0.26 | 0.26 | +0.014 (+5.69%) | 13,266,000 |
3 Jul 2017 | HKD | 0.244 | 0.246 | 0.24 | 0.246 | 0.246 | -0.001 (-0.40%) | 4,412,000 |
30 Jun 2017 | HKD | 0.246 | 0.255 | 0.244 | 0.247 | 0.247 | -0.002 (-0.80%) | 2,778,000 |
29 Jun 2017 | HKD | 0.245 | 0.25 | 0.241 | 0.249 | 0.249 | +0.004 (+1.63%) | 5,352,000 |
28 Jun 2017 | HKD | 0.25 | 0.25 | 0.241 | 0.245 | 0.245 | -0.015 (-5.77%) | 3,532,000 |
27 Jun 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 7,478,000 |
26 Jun 2017 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 0.27 | +0.01 (+3.85%) | 10,002,000 |
23 Jun 2017 | HKD | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.013 (+5.26%) | 8,631,654 |
22 Jun 2017 | HKD | 0.24 | 0.247 | 0.24 | 0.247 | 0.247 | +0.002 (+0.82%) | 1,202,500 |
21 Jun 2017 | HKD | 0.244 | 0.247 | 0.243 | 0.245 | 0.245 | -0.002 (-0.81%) | 882,165 |
20 Jun 2017 | HKD | 0.246 | 0.25 | 0.244 | 0.247 | 0.247 | -0.002 (-0.80%) | 2,602,000 |
19 Jun 2017 | HKD | 0.24 | 0.25 | 0.24 | 0.249 | 0.249 | +0.004 (+1.63%) | 6,480,000 |
16 Jun 2017 | HKD | 0.243 | 0.247 | 0.242 | 0.245 | 0.245 | -0.003 (-1.21%) | 1,522,000 |