Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 68,000 |
20 Jul 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 36,000 |
19 Jul 2017 | HKD | 0.36 | 0.37 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,200,000 |
18 Jul 2017 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 2,402,000 |
17 Jul 2017 | HKD | 0.355 | 0.375 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,418,000 |
14 Jul 2017 | HKD | 0.38 | 0.38 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,436,000 |
13 Jul 2017 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,040,000 |
12 Jul 2017 | HKD | 0.37 | 0.375 | 0.355 | 0.375 | 0.375 | 0.0 (0.0%) | 2,210,000 |
11 Jul 2017 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.005 (+1.35%) | 160,000 |
10 Jul 2017 | HKD | 0.355 | 0.37 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 108,000 |
7 Jul 2017 | HKD | 0.35 | 0.375 | 0.34 | 0.375 | 0.375 | 0.0 (0.0%) | 304,000 |
6 Jul 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 20,000 |
5 Jul 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 0 |
4 Jul 2017 | HKD | 0.355 | 0.375 | 0.345 | 0.375 | 0.375 | +0.01 (+2.74%) | 130,000 |
3 Jul 2017 | HKD | 0.355 | 0.37 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 240,000 |
30 Jun 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 12,000 |
29 Jun 2017 | HKD | 0.375 | 0.375 | 0.34 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,026,000 |
28 Jun 2017 | HKD | 0.35 | 0.375 | 0.34 | 0.375 | 0.375 | +0.035 (+10.29%) | 332,000 |
27 Jun 2017 | HKD | 0.385 | 0.385 | 0.34 | 0.34 | 0.34 | -0.05 (-12.82%) | 938,000 |
26 Jun 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
23 Jun 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 30,000 |
22 Jun 2017 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 104,000 |
21 Jun 2017 | HKD | 0.41 | 0.43 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,628,000 |
20 Jun 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 100,000 |
19 Jun 2017 | HKD | 0.4 | 0.415 | 0.39 | 0.41 | 0.41 | +0.025 (+6.49%) | 2,550,000 |
16 Jun 2017 | HKD | 0.415 | 0.44 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,190,000 |
15 Jun 2017 | HKD | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 246,000 |
14 Jun 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 202,000 |
13 Jun 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,900,000 |
12 Jun 2017 | HKD | 0.365 | 0.385 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 390,000 |