Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 2.32 | 2.49 | 2.3 | 2.49 | 2.49 | +0.18 (+7.79%) | 220,000 |
31 Jul 2017 | HKD | 2.35 | 2.35 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 130,000 |
28 Jul 2017 | HKD | 2.49 | 2.49 | 2.3 | 2.35 | 2.35 | -0.14 (-5.62%) | 182,000 |
27 Jul 2017 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 0 |
26 Jul 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
25 Jul 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
24 Jul 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
21 Jul 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
20 Jul 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.04 (+1.63%) | 36,000 |
19 Jul 2017 | HKD | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | -0.04 (-1.60%) | 10,000 |
18 Jul 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
17 Jul 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
14 Jul 2017 | HKD | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 358,000 |
13 Jul 2017 | HKD | 2.49 | 2.5 | 2.49 | 2.5 | 2.5 | +0.15 (+6.38%) | 106,000 |
12 Jul 2017 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.1 (-4.08%) | 40,000 |
11 Jul 2017 | HKD | 2.56 | 2.56 | 2.45 | 2.45 | 2.45 | +0.07 (+2.94%) | 14,000 |
10 Jul 2017 | HKD | 2.49 | 2.49 | 2.35 | 2.38 | 2.38 | -0.11 (-4.42%) | 320,000 |
7 Jul 2017 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 2.49 | 2.5 | 2.49 | 2.49 | 2.49 | -0.07 (-2.73%) | 30,000 |
5 Jul 2017 | HKD | 2.47 | 2.56 | 2.46 | 2.56 | 2.56 | -0.01 (-0.39%) | 24,000 |
4 Jul 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
3 Jul 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 4,000 |
30 Jun 2017 | HKD | 2.55 | 2.6 | 2.5 | 2.6 | 2.6 | -0.06 (-2.26%) | 88,000 |
29 Jun 2017 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +0.01 (+0.38%) | 4,000 |
28 Jun 2017 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 8,000 |
27 Jun 2017 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 6,000 |
26 Jun 2017 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | +0.05 (+1.90%) | 0 |
23 Jun 2017 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | +0.1 (+3.95%) | 20,000 |
22 Jun 2017 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | +0.03 (+1.20%) | 2,000 |
21 Jun 2017 | HKD | 2.38 | 2.5 | 2.38 | 2.5 | 2.5 | +0.01 (+0.40%) | 14,000 |