Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | HKD | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.19 (-7.31%) | 14,000 |
28 Jul 2017 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
27 Jul 2017 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.16 (+6.56%) | 3,000 |
26 Jul 2017 | HKD | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.22 (-8.27%) | 100,000 |
25 Jul 2017 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +0.18 (+7.26%) | 2,000 |
24 Jul 2017 | HKD | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -0.09 (-3.50%) | 51,000 |
21 Jul 2017 | HKD | 2.59 | 2.59 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 5,000 |
20 Jul 2017 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.19 (-6.83%) | 10,000 |
19 Jul 2017 | HKD | 2.7 | 2.78 | 2.7 | 2.78 | 2.78 | +0.16 (+6.11%) | 2,000 |
18 Jul 2017 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
17 Jul 2017 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
14 Jul 2017 | HKD | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 11,000 |
13 Jul 2017 | HKD | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | -0.15 (-5.36%) | 37,000 |
12 Jul 2017 | HKD | 2.64 | 2.8 | 2.64 | 2.8 | 2.8 | -0.09 (-3.11%) | 13,500 |
11 Jul 2017 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 10,000 |
10 Jul 2017 | HKD | 2.63 | 2.9 | 2.6 | 2.9 | 2.9 | +0.2 (+7.41%) | 22,000 |
7 Jul 2017 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 2,000 |
5 Jul 2017 | HKD | 2.88 | 2.88 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 2,000 |
4 Jul 2017 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
3 Jul 2017 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
30 Jun 2017 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 0 |
29 Jun 2017 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | +0.32 (+12.08%) | 1,000 |
28 Jun 2017 | HKD | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 25,000 |
27 Jun 2017 | HKD | 2.85 | 2.85 | 2.68 | 2.68 | 2.68 | -0.17 (-5.96%) | 140,000 |
26 Jun 2017 | HKD | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 70,000 |
23 Jun 2017 | HKD | 3.1 | 3.1 | 2.85 | 2.86 | 2.86 | -0.09 (-3.05%) | 122,000 |
22 Jun 2017 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 60,000 |
21 Jun 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 14,000 |
20 Jun 2017 | HKD | 3.3 | 3.3 | 3.05 | 3.05 | 3.05 | +0.19 (+6.64%) | 68,000 |