Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 155,000 |
31 Jul 2017 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 290,000 |
28 Jul 2017 | HKD | 0.61 | 0.61 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 338,000 |
27 Jul 2017 | HKD | 0.61 | 0.62 | 0.57 | 0.62 | 0.62 | -0.01 (-1.59%) | 210,000 |
26 Jul 2017 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 527,000 |
25 Jul 2017 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.04 (+6.56%) | 23,000 |
24 Jul 2017 | HKD | 0.64 | 0.67 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 292,200 |
21 Jul 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 150,000 |
20 Jul 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 950,490 |
19 Jul 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 145,000 |
18 Jul 2017 | HKD | 0.61 | 0.64 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 476,700 |
17 Jul 2017 | HKD | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 154,000 |
14 Jul 2017 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 62,000 |
13 Jul 2017 | HKD | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 303,000 |
12 Jul 2017 | HKD | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 486,000 |
11 Jul 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 10,000 |
10 Jul 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,238,000 |
7 Jul 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 35,000 |
6 Jul 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 60,000 |
5 Jul 2017 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | -0.04 (-5.88%) | 52,000 |
4 Jul 2017 | HKD | 0.68 | 0.68 | 0.62 | 0.68 | 0.68 | 0.0 (0.0%) | 24,000 |
3 Jul 2017 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | +0.05 (+7.94%) | 11,000 |
30 Jun 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 323,000 |
29 Jun 2017 | HKD | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 38,000 |
28 Jun 2017 | HKD | 0.66 | 0.68 | 0.61 | 0.65 | 0.65 | -0.04 (-5.80%) | 3,210,000 |
27 Jun 2017 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 526,000 |
26 Jun 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 5,000 |
23 Jun 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 50,000 |
22 Jun 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 114,000 |
21 Jun 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 106,000 |