Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.112 | 0.123 | 0.112 | 0.12 | 9.6 | +0.008 (+7.14%) | 29,760,000 |
19 Jul 2017 | HKD | 0.112 | 0.114 | 0.112 | 0.112 | 8.96 | +0.001 (+0.90%) | 7,526,000 |
18 Jul 2017 | HKD | 0.114 | 0.119 | 0.109 | 0.111 | 8.88 | -0.002 (-1.77%) | 10,524,000 |
17 Jul 2017 | HKD | 0.114 | 0.114 | 0.113 | 0.113 | 9.04 | -0.001 (-0.88%) | 1,832,000 |
14 Jul 2017 | HKD | 0.115 | 0.115 | 0.113 | 0.114 | 9.12 | -0.001 (-0.87%) | 4,364,000 |
13 Jul 2017 | HKD | 0.115 | 0.118 | 0.114 | 0.115 | 9.2 | +0.001 (+0.88%) | 5,848,000 |
12 Jul 2017 | HKD | 0.12 | 0.12 | 0.114 | 0.114 | 9.12 | -0.002 (-1.72%) | 10,180,000 |
11 Jul 2017 | HKD | 0.116 | 0.12 | 0.115 | 0.116 | 9.28 | -0.001 (-0.85%) | 14,744,000 |
10 Jul 2017 | HKD | 0.123 | 0.125 | 0.113 | 0.117 | 9.36 | 0.0 (0.0%) | 7,576,000 |
7 Jul 2017 | HKD | 0.123 | 0.123 | 0.116 | 0.117 | 9.36 | -0.002 (-1.68%) | 23,764,000 |
6 Jul 2017 | HKD | 0.121 | 0.125 | 0.114 | 0.119 | 9.52 | -0.002 (-1.65%) | 43,632,000 |
5 Jul 2017 | HKD | 0.107 | 0.125 | 0.107 | 0.121 | 9.68 | +0.011 (+10.00%) | 24,716,000 |
4 Jul 2017 | HKD | 0.11 | 0.121 | 0.108 | 0.11 | 8.8 | -0.001 (-0.90%) | 67,570,000 |
3 Jul 2017 | HKD | 0.12 | 0.12 | 0.105 | 0.111 | 8.88 | -0.009 (-7.50%) | 71,964,000 |
30 Jun 2017 | HKD | 0.095 | 0.123 | 0.091 | 0.12 | 9.6 | +0.027 (+29.03%) | 93,936,000 |
29 Jun 2017 | HKD | 0.095 | 0.098 | 0.084 | 0.093 | 7.44 | -0.002 (-2.11%) | 35,180,000 |
28 Jun 2017 | HKD | 0.091 | 0.095 | 0.088 | 0.095 | 7.6 | 0.0 (0.0%) | 7,656,000 |
27 Jun 2017 | HKD | 0.099 | 0.099 | 0.085 | 0.095 | 7.6 | -0.005 (-5%) | 46,816,000 |
26 Jun 2017 | HKD | 0.1 | 0.101 | 0.092 | 0.1 | 8 | -0.001 (-0.99%) | 43,576,000 |
23 Jun 2017 | HKD | 0.1 | 0.101 | 0.096 | 0.101 | 8.08 | +0.002 (+2.02%) | 11,008,000 |
22 Jun 2017 | HKD | 0.102 | 0.105 | 0.096 | 0.099 | 7.92 | -0.001 (-1%) | 23,644,000 |
21 Jun 2017 | HKD | 0.101 | 0.104 | 0.09 | 0.1 | 8 | -0.001 (-0.99%) | 85,940,000 |
20 Jun 2017 | HKD | 0.106 | 0.108 | 0.097 | 0.101 | 8.08 | -0.008 (-7.34%) | 29,592,000 |
19 Jun 2017 | HKD | 0.11 | 0.115 | 0.107 | 0.109 | 8.72 | 0.0 (0.0%) | 8,476,000 |
16 Jun 2017 | HKD | 0.114 | 0.126 | 0.106 | 0.109 | 8.72 | -0.001 (-0.91%) | 29,600,000 |
15 Jun 2017 | HKD | 0.13 | 0.13 | 0.11 | 0.11 | 8.8 | -0.017 (-13.39%) | 11,252,000 |
14 Jun 2017 | HKD | 0.13 | 0.133 | 0.121 | 0.127 | 10.16 | -0.002 (-1.55%) | 3,188,000 |
13 Jun 2017 | HKD | 0.122 | 0.129 | 0.12 | 0.129 | 10.32 | +0.007 (+5.74%) | 448,000 |
12 Jun 2017 | HKD | 0.127 | 0.127 | 0.12 | 0.122 | 9.76 | -0.005 (-3.94%) | 3,668,000 |
9 Jun 2017 | HKD | 0.129 | 0.129 | 0.123 | 0.127 | 10.16 | -0.002 (-1.55%) | 5,388,000 |