Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 0.221 | 0.221 | 0.211 | 0.221 | 0.221 | -0.01 (-4.33%) | 21,200 |
31 Jul 2017 | HKD | 0.231 | 0.231 | 0.219 | 0.231 | 0.231 | +0.006 (+2.67%) | 2,045,000 |
28 Jul 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.021 (+10.29%) | 40,000 |
27 Jul 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
26 Jul 2017 | HKD | 0.204 | 0.204 | 0.203 | 0.204 | 0.204 | -0.005 (-2.39%) | 160,000 |
25 Jul 2017 | HKD | 0.209 | 0.209 | 0.208 | 0.209 | 0.209 | 0.0 (0.0%) | 600 |
24 Jul 2017 | HKD | 0.209 | 0.21 | 0.203 | 0.209 | 0.209 | -0.003 (-1.42%) | 274,000 |
21 Jul 2017 | HKD | 0.21 | 0.212 | 0.21 | 0.212 | 0.212 | +0.004 (+1.92%) | 320,000 |
20 Jul 2017 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
19 Jul 2017 | HKD | 0.208 | 0.222 | 0.202 | 0.208 | 0.208 | 0.0 (0.0%) | 400 |
18 Jul 2017 | HKD | 0.205 | 0.208 | 0.205 | 0.208 | 0.208 | +0.004 (+1.96%) | 4,000 |
17 Jul 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | -0.008 (-3.77%) | 140,000 |
14 Jul 2017 | HKD | 0.204 | 0.212 | 0.204 | 0.212 | 0.212 | -0.003 (-1.40%) | 5,000 |
13 Jul 2017 | HKD | 0.219 | 0.219 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 252,000 |
12 Jul 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 624,000 |
11 Jul 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
10 Jul 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.002 (-0.88%) | 120,000 |
7 Jul 2017 | HKD | 0.223 | 0.23 | 0.223 | 0.227 | 0.227 | -0.006 (-2.58%) | 309,000 |
6 Jul 2017 | HKD | 0.23 | 0.233 | 0.228 | 0.233 | 0.233 | +0.003 (+1.30%) | 1,400,000 |
5 Jul 2017 | HKD | 0.238 | 0.238 | 0.23 | 0.23 | 0.23 | -0.008 (-3.36%) | 620,000 |
4 Jul 2017 | HKD | 0.248 | 0.248 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 212,000 |
3 Jul 2017 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 0 |
30 Jun 2017 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | +0.003 (+1.28%) | 48,000 |
29 Jun 2017 | HKD | 0.233 | 0.235 | 0.233 | 0.235 | 0.235 | 0.0 (0.0%) | 289,000 |
28 Jun 2017 | HKD | 0.239 | 0.24 | 0.228 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,948,000 |
27 Jun 2017 | HKD | 0.255 | 0.255 | 0.238 | 0.245 | 0.245 | -0.01 (-3.92%) | 792,000 |
26 Jun 2017 | HKD | 0.255 | 0.255 | 0.247 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,472,000 |
23 Jun 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 968,000 |
22 Jun 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 8,000 |
21 Jun 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 200,000 |