Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 121,000 |
27 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 102,000 |
26 Jul 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 126,000 |
25 Jul 2017 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 2,134,000 |
24 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 526,000 |
21 Jul 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 300,000 |
20 Jul 2017 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 452,000 |
19 Jul 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 427,000 |
18 Jul 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 735,000 |
17 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 335,000 |
14 Jul 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 100,000 |
13 Jul 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 30,000 |
12 Jul 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 253,000 |
11 Jul 2017 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 710,000 |
10 Jul 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 100,000 |
7 Jul 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 400,000 |
6 Jul 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 400,000 |
5 Jul 2017 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 537,000 |
4 Jul 2017 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 661,000 |
3 Jul 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,293,000 |
30 Jun 2017 | HKD | 0.485 | 0.495 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 3,679,694 |
29 Jun 2017 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,868,000 |
28 Jun 2017 | HKD | 0.49 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 2,023,000 |
27 Jun 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 949,000 |
26 Jun 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 110,000 |
23 Jun 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 351,000 |
22 Jun 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 305,000 |
21 Jun 2017 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,076,000 |
20 Jun 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 44,000 |
19 Jun 2017 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,813,000 |