Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 58,000 |
24 Jul 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 308,000 |
21 Jul 2017 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,252,000 |
20 Jul 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 68,000 |
19 Jul 2017 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 478,000 |
18 Jul 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 14,000 |
17 Jul 2017 | HKD | 0.64 | 0.66 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,080,000 |
14 Jul 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 100,000 |
13 Jul 2017 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 174,000 |
12 Jul 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 192,000 |
11 Jul 2017 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 482,000 |
10 Jul 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 44,000 |
7 Jul 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 70,000 |
6 Jul 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 330,000 |
5 Jul 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 974,000 |
4 Jul 2017 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 268,000 |
3 Jul 2017 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 166,000 |
30 Jun 2017 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
29 Jun 2017 | HKD | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 266,000 |
28 Jun 2017 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 300,000 |
27 Jun 2017 | HKD | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 338,000 |
26 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 62,000 |
23 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 308,000 |
22 Jun 2017 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 102,000 |
21 Jun 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 46,000 |
20 Jun 2017 | HKD | 0.66 | 0.7 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 592,000 |
19 Jun 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 248,000 |
16 Jun 2017 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 80,000 |
15 Jun 2017 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 194,000 |
14 Jun 2017 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 28,000 |