Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,106,000 |
7 Aug 2017 | HKD | 0.47 | 0.52 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 6,468,000 |
4 Aug 2017 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 880,000 |
3 Aug 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 2,116,000 |
2 Aug 2017 | HKD | 0.47 | 0.5 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 6,696,000 |
1 Aug 2017 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 296,000 |
31 Jul 2017 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 420,000 |
28 Jul 2017 | HKD | 0.45 | 0.47 | 0.435 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,000,000 |
27 Jul 2017 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 232,000 |
26 Jul 2017 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 20,000 |
25 Jul 2017 | HKD | 0.465 | 0.48 | 0.45 | 0.475 | 0.475 | +0.01 (+2.15%) | 448,000 |
24 Jul 2017 | HKD | 0.47 | 0.485 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,192,000 |
21 Jul 2017 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 108,000 |
20 Jul 2017 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,576,000 |
19 Jul 2017 | HKD | 0.485 | 0.51 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 468,000 |
18 Jul 2017 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,022,500 |
17 Jul 2017 | HKD | 0.475 | 0.52 | 0.47 | 0.485 | 0.485 | +0.04 (+8.99%) | 8,392,000 |
14 Jul 2017 | HKD | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 1,604,000 |
13 Jul 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 24,000 |
12 Jul 2017 | HKD | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 156,000 |
11 Jul 2017 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.02 (+4.65%) | 204,000 |
10 Jul 2017 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 360,000 |
7 Jul 2017 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 8,000 |
6 Jul 2017 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 92,000 |
5 Jul 2017 | HKD | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 368,000 |
4 Jul 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 52,000 |
3 Jul 2017 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 80,000 |
30 Jun 2017 | HKD | 0.415 | 0.445 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 204,000 |
29 Jun 2017 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 80,000 |
28 Jun 2017 | HKD | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | +0.005 (+1.12%) | 608,000 |