Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 720,000 |
1 Aug 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 231,000 |
31 Jul 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 57,000 |
28 Jul 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 215,000 |
27 Jul 2017 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 44,000 |
26 Jul 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 280,000 |
25 Jul 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 220,000 |
24 Jul 2017 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 408,000 |
21 Jul 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,000 |
20 Jul 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 305,000 |
19 Jul 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 45,000 |
18 Jul 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
17 Jul 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 50,000 |
14 Jul 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 208,500 |
13 Jul 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 251,000 |
12 Jul 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 50,000 |
11 Jul 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 302,000 |
10 Jul 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 74,000 |
7 Jul 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 349,000 |
6 Jul 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 440,000 |
5 Jul 2017 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 272,000 |
4 Jul 2017 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 380,000 |
3 Jul 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
30 Jun 2017 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 971,000 |
29 Jun 2017 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 770,000 |
28 Jun 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 643,000 |
27 Jun 2017 | HKD | 0.4 | 0.405 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 1,637,500 |
26 Jun 2017 | HKD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 2,611,000 |
23 Jun 2017 | HKD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 1,213,000 |
22 Jun 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,230,000 |