Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | HKD | 0.33 | 0.335 | 0.305 | 0.315 | 10.3034 | -0.015 (-4.55%) | 10,020,000 |
28 Jul 2017 | HKD | 0.32 | 0.375 | 0.31 | 0.33 | 10.7941 | +0.01 (+3.13%) | 13,760,000 |
27 Jul 2017 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 10.467 | -0.01 (-3.03%) | 21,600,000 |
26 Jul 2017 | HKD | 0.33 | 0.35 | 0.325 | 0.33 | 10.7941 | +0.005 (+1.54%) | 21,880,000 |
25 Jul 2017 | HKD | 0.335 | 0.335 | 0.32 | 0.325 | 10.6305 | -0.01 (-2.99%) | 22,580,000 |
24 Jul 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 10.9576 | -0.01 (-2.90%) | 29,740,000 |
21 Jul 2017 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 11.2847 | +0.01 (+2.99%) | 12,920,000 |
20 Jul 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 10.9576 | -0.005 (-1.47%) | 10,460,000 |
19 Jul 2017 | HKD | 0.335 | 0.355 | 0.335 | 0.34 | 11.1212 | +0.01 (+3.03%) | 15,960,000 |
18 Jul 2017 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 10.7941 | -0.015 (-4.35%) | 12,380,000 |
17 Jul 2017 | HKD | 0.35 | 0.355 | 0.335 | 0.345 | 11.2847 | -0.01 (-2.82%) | 11,380,000 |
14 Jul 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 11.6118 | -0.01 (-2.74%) | 20,340,000 |
13 Jul 2017 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 11.9389 | 0.0 (0.0%) | 20,640,000 |
12 Jul 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 11.9389 | -0.01 (-2.67%) | 22,500,000 |
11 Jul 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 12.266 | -0.005 (-1.32%) | 19,240,000 |
10 Jul 2017 | HKD | 0.375 | 0.395 | 0.375 | 0.38 | 12.4295 | 0.0 (0.0%) | 25,480,000 |
7 Jul 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 12.4295 | -0.005 (-1.30%) | 23,940,000 |
6 Jul 2017 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 12.5931 | -0.005 (-1.28%) | 21,360,000 |
5 Jul 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 12.7566 | +0.005 (+1.30%) | 22,160,000 |
4 Jul 2017 | HKD | 0.39 | 0.395 | 0.375 | 0.385 | 12.5931 | -0.015 (-3.75%) | 28,460,000 |
3 Jul 2017 | HKD | 0.405 | 0.415 | 0.395 | 0.4 | 13.0837 | -0.02 (-4.76%) | 23,180,000 |
30 Jun 2017 | HKD | 0.37 | 0.43 | 0.35 | 0.42 | 13.7379 | +0.04 (+10.53%) | 62,180,000 |
29 Jun 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 12.4295 | +0.01 (+2.70%) | 26,160,000 |
28 Jun 2017 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 12.1024 | -0.01 (-2.63%) | 21,700,000 |
27 Jun 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 12.4295 | -0.005 (-1.30%) | 43,900,000 |
26 Jun 2017 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 12.5931 | 0.0 (0.0%) | 21,640,000 |
23 Jun 2017 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 12.5931 | -0.01 (-2.53%) | 49,260,000 |
22 Jun 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 12.9202 | 0.0 (0.0%) | 20,940,000 |
21 Jun 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 12.9202 | -0.005 (-1.25%) | 28,840,000 |
20 Jun 2017 | HKD | 0.405 | 0.405 | 0.385 | 0.4 | 13.0837 | -0.01 (-2.44%) | 30,640,000 |