Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 0.58 | 0.59 | 0.55 | 0.58 | 5.8 | 0.0 (0.0%) | 7,910,000 |
31 Jul 2017 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 5.8 | 0.0 (0.0%) | 5,544,000 |
28 Jul 2017 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 5.8 | -0.01 (-1.69%) | 5,934,000 |
27 Jul 2017 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 5.9 | -0.01 (-1.67%) | 5,426,000 |
26 Jul 2017 | HKD | 0.58 | 0.64 | 0.58 | 0.6 | 6 | +0.02 (+3.45%) | 8,818,000 |
25 Jul 2017 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 5.8 | -0.01 (-1.69%) | 4,952,000 |
24 Jul 2017 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 6,288,000 |
21 Jul 2017 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 5.9 | +0.01 (+1.72%) | 7,162,000 |
20 Jul 2017 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 5.8 | -0.03 (-4.92%) | 8,066,000 |
19 Jul 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 6.1 | 0.0 (0.0%) | 7,216,000 |
18 Jul 2017 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 6.1 | -0.01 (-1.61%) | 9,478,000 |
17 Jul 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 6.2 | -0.01 (-1.59%) | 9,758,000 |
14 Jul 2017 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 6.3 | 0.0 (0.0%) | 11,730,000 |
13 Jul 2017 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 6.3 | +0.02 (+3.28%) | 7,784,000 |
12 Jul 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 6.1 | -0.02 (-3.17%) | 7,366,000 |
11 Jul 2017 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 6.3 | +0.01 (+1.61%) | 6,616,000 |
10 Jul 2017 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 6.2 | -0.02 (-3.13%) | 7,050,000 |
7 Jul 2017 | HKD | 0.62 | 0.65 | 0.61 | 0.64 | 6.4 | +0.02 (+3.23%) | 9,440,000 |
6 Jul 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 6.2 | +0.02 (+3.33%) | 5,456,000 |
5 Jul 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 6 | -0.02 (-3.23%) | 4,282,000 |
4 Jul 2017 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 6.2 | +0.02 (+3.33%) | 4,560,000 |
3 Jul 2017 | HKD | 0.65 | 0.65 | 0.59 | 0.6 | 6 | -0.05 (-7.69%) | 5,268,000 |
30 Jun 2017 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 6.5 | +0.02 (+3.17%) | 6,324,000 |
29 Jun 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 6.3 | -0.01 (-1.56%) | 4,780,000 |
28 Jun 2017 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 6.4 | 0.0 (0.0%) | 4,952,000 |
27 Jun 2017 | HKD | 0.65 | 0.66 | 0.62 | 0.64 | 6.4 | -0.01 (-1.54%) | 5,010,000 |
26 Jun 2017 | HKD | 0.66 | 0.67 | 0.62 | 0.65 | 6.5 | -0.01 (-1.52%) | 11,700,000 |
23 Jun 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 6.6 | 0.0 (0.0%) | 5,030,000 |
22 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 6.6 | 0.0 (0.0%) | 8,422,000 |
21 Jun 2017 | HKD | 0.63 | 0.67 | 0.63 | 0.66 | 6.6 | +0.02 (+3.13%) | 6,516,000 |