Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 50,000 |
19 Jul 2017 | HKD | 0.238 | 0.249 | 0.237 | 0.249 | 0.249 | +0.004 (+1.63%) | 70,000 |
18 Jul 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 30,000 |
17 Jul 2017 | HKD | 0.223 | 0.245 | 0.221 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,640,000 |
14 Jul 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
13 Jul 2017 | HKD | 0.208 | 0.24 | 0.208 | 0.24 | 0.24 | +0.005 (+2.13%) | 40,000 |
12 Jul 2017 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 200,000 |
11 Jul 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
10 Jul 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 20,000 |
7 Jul 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 70,000 |
5 Jul 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 70,000 |
4 Jul 2017 | HKD | 0.26 | 0.27 | 0.232 | 0.27 | 0.27 | 0.0 (0.0%) | 4,030,000 |
3 Jul 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Jun 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
29 Jun 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 220,000 |
28 Jun 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
27 Jun 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
26 Jun 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
23 Jun 2017 | HKD | 0.26 | 0.285 | 0.26 | 0.285 | 0.285 | -0.005 (-1.72%) | 60,000 |
22 Jun 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
21 Jun 2017 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 50,000 |
20 Jun 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
19 Jun 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 20,000 |
16 Jun 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 50,000 |
15 Jun 2017 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,910,000 |
14 Jun 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 290,000 |
13 Jun 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 70,000 |
12 Jun 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
9 Jun 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.015 (+5%) | 10,000 |