Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.08 | +0.003 (+2.27%) | 5,625 |
19 Jul 2017 | HKD | 0.135 | 0.146 | 0.132 | 0.132 | 1.056 | -0.012 (-8.33%) | 117,705 |
18 Jul 2017 | HKD | 0.145 | 0.145 | 0.144 | 0.144 | 1.152 | +0.005 (+3.60%) | 5,000 |
17 Jul 2017 | HKD | 0.134 | 0.144 | 0.133 | 0.139 | 1.112 | +0.005 (+3.73%) | 30,000 |
14 Jul 2017 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 1.072 | -0.001 (-0.74%) | 0 |
13 Jul 2017 | HKD | 0.116 | 0.149 | 0.116 | 0.135 | 1.08 | -0.005 (-3.57%) | 293,750 |
12 Jul 2017 | HKD | 0.145 | 0.145 | 0.131 | 0.14 | 1.12 | +0.002 (+1.45%) | 41,250 |
11 Jul 2017 | HKD | 0.145 | 0.148 | 0.138 | 0.138 | 1.104 | 0.0 (0.0%) | 72,500 |
10 Jul 2017 | HKD | 0.13 | 0.139 | 0.13 | 0.138 | 1.104 | -0.003 (-2.13%) | 10,250 |
7 Jul 2017 | HKD | 0.146 | 0.146 | 0.141 | 0.141 | 1.128 | -0.002 (-1.40%) | 5,000 |
6 Jul 2017 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.144 | -0.001 (-0.69%) | 12,875 |
5 Jul 2017 | HKD | 0.126 | 0.145 | 0.126 | 0.144 | 1.152 | +0.001 (+0.70%) | 47,312 |
4 Jul 2017 | HKD | 0.136 | 0.144 | 0.125 | 0.143 | 1.144 | +0.011 (+8.33%) | 111,062 |
3 Jul 2017 | HKD | 0.134 | 0.134 | 0.11 | 0.132 | 1.056 | +0.002 (+1.54%) | 525,625 |
30 Jun 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.04 | 0.0 (0.0%) | 5,000 |
29 Jun 2017 | HKD | 0.13 | 0.13 | 0.115 | 0.13 | 1.04 | -0.001 (-0.76%) | 303,750 |
28 Jun 2017 | HKD | 0.13 | 0.131 | 0.13 | 0.131 | 1.048 | -0.003 (-2.24%) | 180,000 |
27 Jun 2017 | HKD | 0.14 | 0.143 | 0.125 | 0.134 | 1.072 | +0.001 (+0.75%) | 115,000 |
26 Jun 2017 | HKD | 0.133 | 0.133 | 0.132 | 0.133 | 1.064 | +0.001 (+0.76%) | 15,000 |
23 Jun 2017 | HKD | 0.132 | 0.132 | 0.13 | 0.132 | 1.056 | -0.018 (-12%) | 178,750 |
22 Jun 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | +0.002 (+1.35%) | 5,000 |
21 Jun 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.184 | -0.002 (-1.33%) | 0 |
20 Jun 2017 | HKD | 0.15 | 0.15 | 0.146 | 0.15 | 1.2 | -0.009 (-5.66%) | 265,000 |
19 Jun 2017 | HKD | 0.165 | 0.165 | 0.159 | 0.159 | 1.272 | 0.0 (0.0%) | 5,000 |
16 Jun 2017 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 1.272 | -0.002 (-1.24%) | 75,062 |
15 Jun 2017 | HKD | 0.151 | 0.162 | 0.15 | 0.161 | 1.288 | +0.017 (+11.81%) | 270,000 |
14 Jun 2017 | HKD | 0.131 | 0.144 | 0.131 | 0.144 | 1.152 | -0.007 (-4.64%) | 10,312 |
13 Jun 2017 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 1.208 | -0.006 (-3.82%) | 0 |
12 Jun 2017 | HKD | 0.15 | 0.16 | 0.145 | 0.157 | 1.256 | +0.005 (+3.29%) | 461,517 |
9 Jun 2017 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.216 | -0.004 (-2.56%) | 5,000 |