Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | HKD | 0.131 | 0.131 | 0.128 | 0.131 | 0.131 | +0.001 (+0.77%) | 924,000 |
3 Aug 2017 | HKD | 0.132 | 0.132 | 0.128 | 0.13 | 0.13 | -0.002 (-1.52%) | 636,000 |
2 Aug 2017 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 40,000 |
1 Aug 2017 | HKD | 0.132 | 0.137 | 0.123 | 0.132 | 0.132 | 0.0 (0.0%) | 1,016,000 |
31 Jul 2017 | HKD | 0.138 | 0.138 | 0.132 | 0.132 | 0.132 | -0.006 (-4.35%) | 424,000 |
28 Jul 2017 | HKD | 0.133 | 0.138 | 0.133 | 0.138 | 0.138 | +0.004 (+2.99%) | 332,000 |
27 Jul 2017 | HKD | 0.135 | 0.138 | 0.13 | 0.134 | 0.134 | -0.001 (-0.74%) | 1,192,000 |
26 Jul 2017 | HKD | 0.131 | 0.138 | 0.131 | 0.135 | 0.135 | -0.003 (-2.17%) | 1,600,000 |
25 Jul 2017 | HKD | 0.137 | 0.138 | 0.137 | 0.138 | 0.138 | +0.006 (+4.55%) | 168,000 |
24 Jul 2017 | HKD | 0.128 | 0.132 | 0.127 | 0.132 | 0.132 | -0.005 (-3.65%) | 240,000 |
21 Jul 2017 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | +0.004 (+3.01%) | 4,000 |
20 Jul 2017 | HKD | 0.13 | 0.134 | 0.127 | 0.133 | 0.133 | +0.003 (+2.31%) | 896,000 |
19 Jul 2017 | HKD | 0.126 | 0.13 | 0.125 | 0.13 | 0.13 | +0.004 (+3.17%) | 2,693,000 |
18 Jul 2017 | HKD | 0.128 | 0.13 | 0.126 | 0.126 | 0.126 | -0.002 (-1.56%) | 1,294,000 |
17 Jul 2017 | HKD | 0.13 | 0.132 | 0.122 | 0.128 | 0.128 | -0.006 (-4.48%) | 6,568,000 |
14 Jul 2017 | HKD | 0.13 | 0.135 | 0.13 | 0.134 | 0.134 | +0.004 (+3.08%) | 508,000 |
13 Jul 2017 | HKD | 0.131 | 0.132 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 2,446,500 |
12 Jul 2017 | HKD | 0.131 | 0.135 | 0.13 | 0.135 | 0.135 | +0.003 (+2.27%) | 1,008,000 |
11 Jul 2017 | HKD | 0.132 | 0.132 | 0.13 | 0.132 | 0.132 | 0.0 (0.0%) | 3,788,000 |
10 Jul 2017 | HKD | 0.132 | 0.143 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 100,000 |
7 Jul 2017 | HKD | 0.131 | 0.14 | 0.131 | 0.132 | 0.132 | 0.0 (0.0%) | 892,000 |
6 Jul 2017 | HKD | 0.134 | 0.134 | 0.13 | 0.132 | 0.132 | +0.004 (+3.13%) | 768,000 |
5 Jul 2017 | HKD | 0.127 | 0.135 | 0.121 | 0.128 | 0.128 | +0.002 (+1.59%) | 776,000 |
4 Jul 2017 | HKD | 0.116 | 0.128 | 0.116 | 0.126 | 0.126 | -0.003 (-2.33%) | 2,156,000 |
3 Jul 2017 | HKD | 0.128 | 0.13 | 0.128 | 0.129 | 0.129 | +0.001 (+0.78%) | 540,000 |
30 Jun 2017 | HKD | 0.13 | 0.13 | 0.128 | 0.128 | 0.128 | -0.004 (-3.03%) | 2,368,000 |
29 Jun 2017 | HKD | 0.129 | 0.136 | 0.129 | 0.132 | 0.132 | +0.002 (+1.54%) | 1,232,000 |
28 Jun 2017 | HKD | 0.138 | 0.138 | 0.129 | 0.13 | 0.13 | -0.009 (-6.47%) | 3,720,000 |
27 Jun 2017 | HKD | 0.143 | 0.15 | 0.123 | 0.139 | 0.139 | -0.003 (-2.11%) | 5,364,000 |
26 Jun 2017 | HKD | 0.148 | 0.148 | 0.141 | 0.142 | 0.142 | -0.007 (-4.70%) | 3,068,000 |