Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 0.295 | 0.32 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 9,515,000 |
31 Jul 2017 | HKD | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -0.02 (-6.06%) | 24,059,000 |
28 Jul 2017 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 11,425,400 |
27 Jul 2017 | HKD | 0.325 | 0.36 | 0.32 | 0.345 | 0.345 | +0.035 (+11.29%) | 38,290,000 |
26 Jul 2017 | HKD | 0.315 | 0.33 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 14,108,000 |
25 Jul 2017 | HKD | 0.3 | 0.32 | 0.28 | 0.31 | 0.31 | +0.01 (+3.33%) | 15,240,000 |
24 Jul 2017 | HKD | 0.31 | 0.36 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 94,645,000 |
21 Jul 2017 | HKD | 0.21 | 0.34 | 0.203 | 0.3 | 0.3 | +0.078 (+35.14%) | 205,675,016 |
20 Jul 2017 | HKD | 0.21 | 0.237 | 0.205 | 0.222 | 0.222 | +0.017 (+8.29%) | 43,371,000 |
19 Jul 2017 | HKD | 0.218 | 0.218 | 0.2 | 0.205 | 0.205 | -0.008 (-3.76%) | 19,239,000 |
18 Jul 2017 | HKD | 0.209 | 0.218 | 0.209 | 0.213 | 0.213 | -0.007 (-3.18%) | 5,745,000 |
17 Jul 2017 | HKD | 0.232 | 0.232 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 11,370,000 |
14 Jul 2017 | HKD | 0.217 | 0.232 | 0.211 | 0.23 | 0.23 | +0.014 (+6.48%) | 11,814,000 |
13 Jul 2017 | HKD | 0.216 | 0.217 | 0.2 | 0.216 | 0.216 | +0.002 (+0.93%) | 22,848,000 |
12 Jul 2017 | HKD | 0.235 | 0.244 | 0.208 | 0.214 | 0.214 | -0.02 (-8.55%) | 22,304,000 |
11 Jul 2017 | HKD | 0.27 | 0.27 | 0.22 | 0.234 | 0.234 | -0.036 (-13.33%) | 69,618,000 |
10 Jul 2017 | HKD | 0.265 | 0.31 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 22,245,000 |
7 Jul 2017 | HKD | 0.25 | 0.265 | 0.248 | 0.265 | 0.265 | +0.015 (+6%) | 6,890,000 |
6 Jul 2017 | HKD | 0.27 | 0.27 | 0.246 | 0.25 | 0.25 | -0.015 (-5.66%) | 24,055,000 |
5 Jul 2017 | HKD | 0.26 | 0.275 | 0.243 | 0.265 | 0.265 | 0.0 (0.0%) | 24,098,801 |
4 Jul 2017 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | -0.015 (-5.36%) | 23,540,000 |
3 Jul 2017 | HKD | 0.3 | 0.32 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 19,930,000 |
30 Jun 2017 | HKD | 0.305 | 0.315 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 7,493,000 |
29 Jun 2017 | HKD | 0.325 | 0.33 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 19,239,000 |
28 Jun 2017 | HKD | 0.28 | 0.31 | 0.255 | 0.305 | 0.305 | +0.025 (+8.93%) | 29,469,000 |
27 Jun 2017 | HKD | 0.29 | 0.295 | 0.2 | 0.28 | 0.28 | -0.01 (-3.45%) | 67,885,000 |
26 Jun 2017 | HKD | 0.27 | 0.32 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 102,177,000 |
23 Jun 2017 | HKD | 0.38 | 0.385 | 0.265 | 0.28 | 0.28 | -0.1 (-26.32%) | 180,591,016 |
22 Jun 2017 | HKD | 0.4 | 0.41 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 19,379,000 |
21 Jun 2017 | HKD | 0.395 | 0.45 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 47,373,000 |