Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.455 | 0.465 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,200 |
19 Jul 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
18 Jul 2017 | HKD | 0.45 | 0.485 | 0.42 | 0.46 | 0.46 | +0.02 (+4.55%) | 720,000 |
17 Jul 2017 | HKD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 2,160,005 |
14 Jul 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 20,000 |
13 Jul 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 40,000 |
12 Jul 2017 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 180,000 |
11 Jul 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
10 Jul 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
7 Jul 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 280,000 |
6 Jul 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
5 Jul 2017 | HKD | 0.415 | 0.45 | 0.415 | 0.45 | 0.45 | +0.035 (+8.43%) | 560,005 |
4 Jul 2017 | HKD | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 700,600 |
3 Jul 2017 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 20,000 |
30 Jun 2017 | HKD | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 120,000 |
29 Jun 2017 | HKD | 0.445 | 0.445 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 60,000 |
28 Jun 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,243,360 |
27 Jun 2017 | HKD | 0.42 | 0.42 | 0.395 | 0.42 | 0.42 | -0.015 (-3.45%) | 1,200,000 |
26 Jun 2017 | HKD | 0.43 | 0.445 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 960,000 |
23 Jun 2017 | HKD | 0.465 | 0.48 | 0.41 | 0.44 | 0.44 | -0.025 (-5.38%) | 3,360,000 |
22 Jun 2017 | HKD | 0.55 | 0.55 | 0.455 | 0.465 | 0.465 | -0.115 (-19.83%) | 2,380,000 |
21 Jun 2017 | HKD | 0.58 | 0.59 | 0.53 | 0.58 | 0.58 | 0.0 (0.0%) | 24 |
20 Jun 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
19 Jun 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.03 (+5.45%) | 180,840 |
16 Jun 2017 | HKD | 0.55 | 0.6 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 700,000 |
15 Jun 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
14 Jun 2017 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 860,000 |
13 Jun 2017 | HKD | 0.59 | 0.6 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 1,700,000 |
12 Jun 2017 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 340,240 |
9 Jun 2017 | HKD | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 280,000 |