Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | +0.08 (+10.13%) | 4,182,000 |
19 Jul 2017 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,108,000 |
18 Jul 2017 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,818,000 |
17 Jul 2017 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 1,444,000 |
14 Jul 2017 | HKD | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 4,158,000 |
13 Jul 2017 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.04 (+5.63%) | 3,244,000 |
12 Jul 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 1,470,000 |
11 Jul 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 212,000 |
10 Jul 2017 | HKD | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +0.03 (+4.35%) | 2,256,000 |
7 Jul 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 400,000 |
6 Jul 2017 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 978,000 |
5 Jul 2017 | HKD | 0.69 | 0.7 | 0.59 | 0.68 | 0.68 | -0.02 (-2.86%) | 6,610,000 |
4 Jul 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 718,000 |
3 Jul 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 532,000 |
30 Jun 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 1,180,000 |
29 Jun 2017 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.05 (+7.58%) | 3,914,000 |
28 Jun 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 456,000 |
27 Jun 2017 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,160,000 |
26 Jun 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 314,000 |
23 Jun 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 11,000,000 |
22 Jun 2017 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 456,000 |
21 Jun 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,598,000 |
20 Jun 2017 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,802,000 |
19 Jun 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,474,000 |
16 Jun 2017 | HKD | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 756,000 |
15 Jun 2017 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 892,000 |
14 Jun 2017 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 1,578,000 |
13 Jun 2017 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 582,000 |
12 Jun 2017 | HKD | 0.71 | 0.73 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,234,000 |
9 Jun 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,228,000 |