Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 2,700,000 |
19 Jul 2017 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 620,000 |
18 Jul 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
17 Jul 2017 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.04 (-7.69%) | 780,000 |
14 Jul 2017 | HKD | 0.51 | 0.53 | 0.485 | 0.52 | 0.52 | 0.0 (0.0%) | 510,000 |
13 Jul 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
12 Jul 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 50,000 |
11 Jul 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 30,000 |
10 Jul 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 210,000 |
7 Jul 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 260,000 |
6 Jul 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 200,000 |
5 Jul 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,820,000 |
4 Jul 2017 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 5,320,000 |
3 Jul 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Jun 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 100,000 |
29 Jun 2017 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 110,000 |
28 Jun 2017 | HKD | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | 0.0 (0.0%) | 380,000 |
27 Jun 2017 | HKD | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 0.0 (0.0%) | 130,000 |
26 Jun 2017 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 40,000 |
23 Jun 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
22 Jun 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
21 Jun 2017 | HKD | 0.57 | 0.6 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 100,000 |
20 Jun 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 80,000 |
19 Jun 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
16 Jun 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
15 Jun 2017 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 130,000 |
14 Jun 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
13 Jun 2017 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 230,000 |
12 Jun 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 30,000 |
9 Jun 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 430,000 |