Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 2.09 | 2.1 | 2.02 | 2.08 | 2.08 | -0.02 (-0.95%) | 117,500 |
19 Jul 2017 | HKD | 2.1 | 2.1 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 10,000 |
18 Jul 2017 | HKD | 2.09 | 2.1 | 2.02 | 2.08 | 2.08 | -0.06 (-2.80%) | 39,500 |
17 Jul 2017 | HKD | 2.08 | 2.14 | 2.05 | 2.14 | 2.14 | -0.04 (-1.83%) | 149,500 |
14 Jul 2017 | HKD | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | +0.08 (+3.81%) | 500 |
13 Jul 2017 | HKD | 2.07 | 2.19 | 2.07 | 2.1 | 2.1 | -0.1 (-4.55%) | 15,000 |
12 Jul 2017 | HKD | 2.1 | 2.2 | 2.05 | 2.2 | 2.2 | +0.1 (+4.76%) | 61,500 |
11 Jul 2017 | HKD | 2.05 | 2.16 | 2.05 | 2.1 | 2.1 | -0.08 (-3.67%) | 28,500 |
10 Jul 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 6,000 |
7 Jul 2017 | HKD | 2.12 | 2.23 | 2.01 | 2.18 | 2.18 | +0.11 (+5.31%) | 74,000 |
6 Jul 2017 | HKD | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | -0.06 (-2.82%) | 622,500 |
5 Jul 2017 | HKD | 2.1 | 2.23 | 2.1 | 2.13 | 2.13 | -0.07 (-3.18%) | 44,000 |
4 Jul 2017 | HKD | 2.25 | 2.25 | 2.06 | 2.2 | 2.2 | +0.01 (+0.46%) | 28,000 |
3 Jul 2017 | HKD | 2.27 | 2.27 | 2.06 | 2.19 | 2.19 | +0.09 (+4.29%) | 208,500 |
30 Jun 2017 | HKD | 2.1 | 2.19 | 2.09 | 2.1 | 2.1 | -0.12 (-5.41%) | 116,000 |
29 Jun 2017 | HKD | 2.18 | 2.23 | 2.08 | 2.22 | 2.22 | +0.04 (+1.83%) | 269,000 |
28 Jun 2017 | HKD | 2.19 | 2.33 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 330,500 |
27 Jun 2017 | HKD | 2.37 | 2.37 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 92,000 |
26 Jun 2017 | HKD | 2.38 | 2.39 | 2.2 | 2.26 | 2.26 | -0.07 (-3.00%) | 82,500 |
23 Jun 2017 | HKD | 2.44 | 2.44 | 2.23 | 2.33 | 2.33 | -0.04 (-1.69%) | 50,500 |
22 Jun 2017 | HKD | 2.28 | 2.38 | 2.28 | 2.37 | 2.37 | +0.07 (+3.04%) | 158,500 |
21 Jun 2017 | HKD | 2.21 | 2.4 | 2.21 | 2.3 | 2.3 | +0.12 (+5.50%) | 155,500 |
20 Jun 2017 | HKD | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.07 (-3.11%) | 74,500 |
19 Jun 2017 | HKD | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 1,000 |
16 Jun 2017 | HKD | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 0.0 (0.0%) | 23,000 |
15 Jun 2017 | HKD | 2.24 | 2.29 | 2.24 | 2.28 | 2.28 | +0.08 (+3.64%) | 73,000 |
14 Jun 2017 | HKD | 2.2 | 2.27 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 153,500 |
13 Jun 2017 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 87,000 |
12 Jun 2017 | HKD | 2.46 | 2.46 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 220,500 |
9 Jun 2017 | HKD | 2.3 | 2.41 | 2.29 | 2.3 | 2.3 | -0.09 (-3.77%) | 52,500 |