Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.09 | 0.101 | 0.09 | 0.1 | 0.8333 | +0.005 (+5.26%) | 28,740,000 |
19 Jul 2017 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.7917 | 0.0 (0.0%) | 0 |
18 Jul 2017 | HKD | 0.094 | 0.095 | 0.094 | 0.095 | 0.7917 | 0.0 (0.0%) | 10,223,000 |
17 Jul 2017 | HKD | 0.095 | 0.105 | 0.086 | 0.095 | 0.7917 | 0.0 (0.0%) | 6,000 |
14 Jul 2017 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.7917 | 0.0 (0.0%) | 60,000 |
13 Jul 2017 | HKD | 0.088 | 0.101 | 0.088 | 0.095 | 0.7917 | +0.007 (+7.95%) | 1,220,000 |
12 Jul 2017 | HKD | 0.1 | 0.1 | 0.083 | 0.088 | 0.7333 | -0.015 (-14.56%) | 3,304,000 |
11 Jul 2017 | HKD | 0.1 | 0.103 | 0.1 | 0.103 | 0.8583 | 0.0 (0.0%) | 95,000 |
10 Jul 2017 | HKD | 0.102 | 0.103 | 0.102 | 0.103 | 0.8583 | +0.001 (+0.98%) | 160,000 |
7 Jul 2017 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.85 | +0.002 (+2.00%) | 780,000 |
6 Jul 2017 | HKD | 0.098 | 0.102 | 0.097 | 0.1 | 0.8333 | -0.005 (-4.76%) | 1,180,000 |
5 Jul 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.875 | +0.003 (+2.94%) | 210,000 |
4 Jul 2017 | HKD | 0.115 | 0.115 | 0.1 | 0.102 | 0.85 | -0.009 (-8.11%) | 1,705,000 |
3 Jul 2017 | HKD | 0.115 | 0.115 | 0.1 | 0.111 | 0.925 | -0.006 (-5.13%) | 540,000 |
30 Jun 2017 | HKD | 0.129 | 0.129 | 0.117 | 0.117 | 0.975 | -0.012 (-9.30%) | 580,000 |
29 Jun 2017 | HKD | 0.099 | 0.133 | 0.098 | 0.129 | 1.075 | +0.025 (+24.04%) | 15,894,000 |
28 Jun 2017 | HKD | 0.1 | 0.104 | 0.099 | 0.104 | 0.8667 | +0.006 (+6.12%) | 4,723,000 |
27 Jun 2017 | HKD | 0.107 | 0.107 | 0.098 | 0.098 | 0.8167 | -0.011 (-10.09%) | 3,099,000 |
26 Jun 2017 | HKD | 0.101 | 0.11 | 0.101 | 0.109 | 0.9083 | +0.003 (+2.83%) | 330,000 |
23 Jun 2017 | HKD | 0.105 | 0.109 | 0.105 | 0.106 | 0.8833 | +0.002 (+1.92%) | 1,880,000 |
22 Jun 2017 | HKD | 0.107 | 0.107 | 0.104 | 0.104 | 0.8667 | -0.015 (-12.61%) | 1,138,000 |
21 Jun 2017 | HKD | 0.13 | 0.13 | 0.111 | 0.119 | 0.9917 | -0.011 (-8.46%) | 660,000 |
20 Jun 2017 | HKD | 0.14 | 0.14 | 0.13 | 0.13 | 1.0833 | -0.015 (-10.34%) | 20,130,000 |
19 Jun 2017 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.2083 | 0.0 (0.0%) | 0 |
16 Jun 2017 | HKD | 0.135 | 0.145 | 0.135 | 0.145 | 1.2083 | +0.007 (+5.07%) | 220,000 |
15 Jun 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.15 | 0.0 (0.0%) | 0 |
14 Jun 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.15 | -0.005 (-3.50%) | 100,000 |
13 Jun 2017 | HKD | 0.144 | 0.144 | 0.143 | 0.143 | 1.1917 | 0.0 (0.0%) | 240,000 |
12 Jun 2017 | HKD | 0.154 | 0.154 | 0.142 | 0.143 | 1.1917 | -0.007 (-4.67%) | 1,660,000 |
9 Jun 2017 | HKD | 0.142 | 0.15 | 0.14 | 0.15 | 1.25 | 0.0 (0.0%) | 3,333,000 |