Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | HKD | 0.105 | 0.106 | 0.104 | 0.105 | 13.4141 | -0.005 (-4.55%) | 44,000 |
2 Aug 2017 | HKD | 0.102 | 0.11 | 0.102 | 0.11 | 14.0529 | -0.002 (-1.79%) | 149,000 |
1 Aug 2017 | HKD | 0.116 | 0.116 | 0.11 | 0.112 | 14.3084 | -0.004 (-3.45%) | 90,000 |
31 Jul 2017 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 14.8194 | -0.001 (-0.85%) | 3,000 |
28 Jul 2017 | HKD | 0.118 | 0.118 | 0.115 | 0.117 | 14.9471 | 0.0 (0.0%) | 16,000 |
27 Jul 2017 | HKD | 0.12 | 0.12 | 0.115 | 0.117 | 14.9471 | -0.001 (-0.85%) | 169,000 |
26 Jul 2017 | HKD | 0.104 | 0.12 | 0.104 | 0.118 | 15.0749 | +0.016 (+15.69%) | 604,000 |
25 Jul 2017 | HKD | 0.1 | 0.117 | 0.1 | 0.102 | 13.0308 | +0.002 (+2.00%) | 171,000 |
24 Jul 2017 | HKD | 0.1 | 0.101 | 0.1 | 0.1 | 12.7753 | 0.0 (0.0%) | 85,000 |
21 Jul 2017 | HKD | 0.1 | 0.1 | 0.098 | 0.1 | 12.7753 | -0.004 (-3.85%) | 48,000 |
20 Jul 2017 | HKD | 0.101 | 0.104 | 0.097 | 0.104 | 13.2863 | -0.001 (-0.95%) | 250,000 |
19 Jul 2017 | HKD | 0.105 | 0.105 | 0.104 | 0.105 | 13.4141 | -0.001 (-0.94%) | 13,000 |
18 Jul 2017 | HKD | 0.101 | 0.11 | 0.1 | 0.106 | 13.5419 | +0.001 (+0.95%) | 132,000 |
17 Jul 2017 | HKD | 0.105 | 0.105 | 0.102 | 0.105 | 13.4141 | 0.0 (0.0%) | 27,000 |
14 Jul 2017 | HKD | 0.101 | 0.105 | 0.101 | 0.105 | 13.4141 | 0.0 (0.0%) | 33,000 |
13 Jul 2017 | HKD | 0.106 | 0.108 | 0.105 | 0.105 | 13.4141 | -0.001 (-0.94%) | 114,000 |
12 Jul 2017 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 13.5419 | 0.0 (0.0%) | 10,000 |
11 Jul 2017 | HKD | 0.101 | 0.106 | 0.101 | 0.106 | 13.5419 | -0.002 (-1.85%) | 22,000 |
10 Jul 2017 | HKD | 0.102 | 0.108 | 0.102 | 0.108 | 13.7974 | 0.0 (0.0%) | 8,000 |
7 Jul 2017 | HKD | 0.105 | 0.108 | 0.105 | 0.108 | 13.7974 | +0.002 (+1.89%) | 104,000 |
6 Jul 2017 | HKD | 0.103 | 0.106 | 0.103 | 0.106 | 13.5419 | 0.0 (0.0%) | 40,000 |
5 Jul 2017 | HKD | 0.11 | 0.11 | 0.105 | 0.106 | 13.5419 | -0.005 (-4.50%) | 175,000 |
4 Jul 2017 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 14.1806 | 0.0 (0.0%) | 27,000 |
3 Jul 2017 | HKD | 0.112 | 0.112 | 0.11 | 0.111 | 14.1806 | 0.0 (0.0%) | 60,000 |
30 Jun 2017 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 14.1806 | +0.001 (+0.91%) | 31,000 |
29 Jun 2017 | HKD | 0.111 | 0.112 | 0.11 | 0.11 | 14.0529 | -0.001 (-0.90%) | 106,000 |
28 Jun 2017 | HKD | 0.11 | 0.115 | 0.106 | 0.111 | 14.1806 | -0.004 (-3.48%) | 433,000 |
27 Jun 2017 | HKD | 0.122 | 0.122 | 0.112 | 0.115 | 14.6916 | -0.009 (-7.26%) | 490,000 |
26 Jun 2017 | HKD | 0.122 | 0.124 | 0.122 | 0.124 | 15.8414 | 0.0 (0.0%) | 28,000 |
23 Jun 2017 | HKD | 0.123 | 0.125 | 0.12 | 0.124 | 15.8414 | -0.001 (-0.80%) | 67,000 |