Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.7 | 0.74 | 0.69 | 0.74 | 0.74 | +0.04 (+5.71%) | 934,000 |
19 Jul 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 366,000 |
18 Jul 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 456,000 |
17 Jul 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 322,200 |
14 Jul 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 102,000 |
13 Jul 2017 | HKD | 0.7 | 0.73 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 974,000 |
12 Jul 2017 | HKD | 0.71 | 0.75 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 276,000 |
11 Jul 2017 | HKD | 0.78 | 0.78 | 0.7 | 0.73 | 0.73 | -0.05 (-6.41%) | 465,200 |
10 Jul 2017 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 70,400 |
7 Jul 2017 | HKD | 0.74 | 0.78 | 0.73 | 0.78 | 0.78 | +0.02 (+2.63%) | 129,000 |
6 Jul 2017 | HKD | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | -0.04 (-5%) | 2,302,000 |
5 Jul 2017 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 348,400 |
4 Jul 2017 | HKD | 0.8 | 0.81 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,200,000 |
3 Jul 2017 | HKD | 0.84 | 0.88 | 0.77 | 0.81 | 0.81 | -0.04 (-4.71%) | 2,678,000 |
30 Jun 2017 | HKD | 0.75 | 0.85 | 0.7 | 0.85 | 0.85 | +0.09 (+11.84%) | 1,728,000 |
29 Jun 2017 | HKD | 0.69 | 0.76 | 0.69 | 0.76 | 0.76 | +0.05 (+7.04%) | 484,000 |
28 Jun 2017 | HKD | 0.74 | 0.74 | 0.65 | 0.71 | 0.71 | -0.05 (-6.58%) | 2,117,000 |
27 Jun 2017 | HKD | 0.8 | 0.8 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 1,140,600 |
26 Jun 2017 | HKD | 0.83 | 0.84 | 0.77 | 0.8 | 0.8 | -0.05 (-5.88%) | 1,350,000 |
23 Jun 2017 | HKD | 0.91 | 0.94 | 0.84 | 0.85 | 0.85 | -0.06 (-6.59%) | 2,562,000 |
22 Jun 2017 | HKD | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | +0.06 (+7.06%) | 2,010,000 |
21 Jun 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 38,000 |
20 Jun 2017 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 670,000 |
19 Jun 2017 | HKD | 0.95 | 0.96 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,530,000 |
16 Jun 2017 | HKD | 0.88 | 0.91 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 516,000 |
15 Jun 2017 | HKD | 0.89 | 0.94 | 0.84 | 0.9 | 0.9 | 0.0 (0.0%) | 4,808,000 |
14 Jun 2017 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 888,000 |
13 Jun 2017 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 1,296,000 |
12 Jun 2017 | HKD | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | +0.07 (+8.24%) | 176,000 |
9 Jun 2017 | HKD | 0.93 | 0.93 | 0.83 | 0.85 | 0.85 | -0.032 (-3.61%) | 1,694,000 |
9 Jun 2017 |
|