Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | HKD | 0.03 | 0.031 | 0.029 | 0.03 | 0.03 | 0.0 (0.0%) | 21,270,000 |
3 Aug 2017 | HKD | 0.03 | 0.031 | 0.029 | 0.03 | 0.03 | 0.0 (0.0%) | 16,940,000 |
2 Aug 2017 | HKD | 0.032 | 0.032 | 0.028 | 0.03 | 0.03 | -0.002 (-6.25%) | 34,200,000 |
1 Aug 2017 | HKD | 0.037 | 0.04 | 0.03 | 0.032 | 0.032 | -0.004 (-11.11%) | 50,632,500 |
31 Jul 2017 | HKD | 0.062 | 0.062 | 0.023 | 0.036 | 0.036 | -0.035 (-49.30%) | 308,245,000 |
28 Jul 2017 | HKD | 0.067 | 0.071 | 0.067 | 0.071 | 0.071 | 0.0 (0.0%) | 620,000 |
27 Jul 2017 | HKD | 0.068 | 0.071 | 0.068 | 0.071 | 0.071 | +0.001 (+1.43%) | 125,000 |
26 Jul 2017 | HKD | 0.069 | 0.072 | 0.067 | 0.07 | 0.07 | -0.002 (-2.78%) | 3,720,000 |
25 Jul 2017 | HKD | 0.075 | 0.075 | 0.075 | 0.072 | 0.072 | -0.002 (-2.70%) | 20,000 |
24 Jul 2017 | HKD | 0.076 | 0.076 | 0.07 | 0.074 | 0.074 | -0.001 (-1.33%) | 1,490,000 |
21 Jul 2017 | HKD | 0.072 | 0.076 | 0.072 | 0.075 | 0.075 | +0.004 (+5.63%) | 2,040,000 |
20 Jul 2017 | HKD | 0.069 | 0.071 | 0.069 | 0.071 | 0.071 | +0.002 (+2.90%) | 1,155,000 |
19 Jul 2017 | HKD | 0.068 | 0.069 | 0.068 | 0.069 | 0.069 | +0.001 (+1.47%) | 620,000 |
18 Jul 2017 | HKD | 0.063 | 0.068 | 0.062 | 0.068 | 0.068 | -0.001 (-1.45%) | 1,140,000 |
17 Jul 2017 | HKD | 0.071 | 0.071 | 0.06 | 0.069 | 0.069 | -0.005 (-6.76%) | 9,020,000 |
14 Jul 2017 | HKD | 0.069 | 0.076 | 0.069 | 0.074 | 0.074 | +0.002 (+2.78%) | 4,645,000 |
13 Jul 2017 | HKD | 0.078 | 0.08 | 0.07 | 0.072 | 0.072 | -0.003 (-4%) | 49,240,000 |
12 Jul 2017 | HKD | 0.08 | 0.081 | 0.07 | 0.075 | 0.075 | -0.003 (-3.85%) | 52,520,000 |
11 Jul 2017 | HKD | 0.084 | 0.084 | 0.076 | 0.078 | 0.078 | -0.002 (-2.50%) | 67,220,000 |
10 Jul 2017 | HKD | 0.084 | 0.085 | 0.076 | 0.08 | 0.08 | +0.001 (+1.27%) | 56,920,000 |
7 Jul 2017 | HKD | 0.087 | 0.087 | 0.077 | 0.079 | 0.079 | -0.005 (-5.95%) | 61,700,000 |
6 Jul 2017 | HKD | 0.084 | 0.085 | 0.081 | 0.084 | 0.084 | +0.002 (+2.44%) | 43,520,000 |
5 Jul 2017 | HKD | 0.085 | 0.085 | 0.08 | 0.082 | 0.082 | -0.003 (-3.53%) | 46,680,000 |
4 Jul 2017 | HKD | 0.097 | 0.097 | 0.08 | 0.085 | 0.085 | -0.004 (-4.49%) | 34,460,000 |
3 Jul 2017 | HKD | 0.088 | 0.093 | 0.086 | 0.089 | 0.089 | +0.002 (+2.30%) | 38,320,000 |
30 Jun 2017 | HKD | 0.094 | 0.094 | 0.08 | 0.087 | 0.087 | -0.007 (-7.45%) | 44,060,000 |
29 Jun 2017 | HKD | 0.082 | 0.102 | 0.08 | 0.094 | 0.094 | +0.009 (+10.59%) | 166,270,000 |
28 Jun 2017 | HKD | 0.09 | 0.092 | 0.079 | 0.085 | 0.085 | -0.005 (-5.56%) | 35,395,000 |
27 Jun 2017 | HKD | 0.096 | 0.098 | 0.087 | 0.09 | 0.09 | -0.004 (-4.26%) | 34,050,000 |
26 Jun 2017 | HKD | 0.1 | 0.101 | 0.094 | 0.094 | 0.094 | -0.007 (-6.93%) | 134,980,000 |