Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | HKD | 0.38 | 0.395 | 0.37 | 0.395 | 0.395 | +0.015 (+3.95%) | 920,000 |
24 Jul 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 628,000 |
21 Jul 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 236,000 |
20 Jul 2017 | HKD | 0.39 | 0.39 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 740,000 |
19 Jul 2017 | HKD | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 984,000 |
18 Jul 2017 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,152,000 |
17 Jul 2017 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,512,000 |
14 Jul 2017 | HKD | 0.44 | 0.45 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 3,832,000 |
13 Jul 2017 | HKD | 0.425 | 0.47 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,084,000 |
12 Jul 2017 | HKD | 0.445 | 0.445 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,664,000 |
11 Jul 2017 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 248,000 |
10 Jul 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 392,000 |
7 Jul 2017 | HKD | 0.465 | 0.49 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,376,000 |
6 Jul 2017 | HKD | 0.465 | 0.49 | 0.445 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,880,000 |
5 Jul 2017 | HKD | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,720,000 |
4 Jul 2017 | HKD | 0.485 | 0.485 | 0.455 | 0.47 | 0.47 | -0.025 (-5.05%) | 3,192,000 |
3 Jul 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,000,000 |
30 Jun 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 532,000 |
29 Jun 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 840,000 |
28 Jun 2017 | HKD | 0.53 | 0.53 | 0.495 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,112,000 |
27 Jun 2017 | HKD | 0.56 | 0.57 | 0.485 | 0.54 | 0.54 | -0.03 (-5.26%) | 5,704,000 |
26 Jun 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 740,000 |
23 Jun 2017 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 712,000 |
22 Jun 2017 | HKD | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 952,000 |
21 Jun 2017 | HKD | 0.54 | 0.61 | 0.54 | 0.59 | 0.59 | +0.04 (+7.27%) | 6,402,000 |
20 Jun 2017 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,348,000 |
19 Jun 2017 | HKD | 0.59 | 0.59 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 4,172,000 |
16 Jun 2017 | HKD | 0.6 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 2,080,000 |
15 Jun 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,308,000 |
14 Jun 2017 | HKD | 0.61 | 0.7 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 5,268,000 |