Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.78 | 0.88 | 0.78 | 0.88 | 0.7658 | -0.03 (-3.30%) | 44,000 |
19 Jul 2017 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.7919 | 0.0 (0.0%) | 400,000 |
18 Jul 2017 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.7919 | -0.01 (-1.09%) | 12,000 |
17 Jul 2017 | HKD | 0.87 | 0.94 | 0.87 | 0.92 | 0.8006 | +0.05 (+5.75%) | 88,000 |
14 Jul 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.7571 | 0.0 (0.0%) | 0 |
13 Jul 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.7571 | +0.01 (+1.16%) | 4,000 |
12 Jul 2017 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.7484 | +0.03 (+3.61%) | 428,000 |
11 Jul 2017 | HKD | 0.72 | 0.83 | 0.72 | 0.83 | 0.7223 | +0.09 (+12.16%) | 36,000 |
10 Jul 2017 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.644 | -0.02 (-2.63%) | 44,000 |
7 Jul 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.6614 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.6614 | 0.0 (0.0%) | 40,000 |
5 Jul 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.6614 | 0.0 (0.0%) | 0 |
4 Jul 2017 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.6614 | +0.04 (+5.56%) | 140,000 |
3 Jul 2017 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.6266 | -0.01 (-1.37%) | 36,000 |
30 Jun 2017 | HKD | 0.8 | 0.8 | 0.7 | 0.73 | 0.6353 | -0.07 (-8.75%) | 140,000 |
29 Jun 2017 | HKD | 0.75 | 0.8 | 0.74 | 0.8 | 0.6962 | +0.05 (+6.67%) | 240,000 |
28 Jun 2017 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.6527 | -0.03 (-3.85%) | 448,000 |
27 Jun 2017 | HKD | 0.82 | 0.82 | 0.74 | 0.78 | 0.6788 | -0.1 (-11.36%) | 376,000 |
26 Jun 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.7658 | +0.02 (+2.33%) | 16,000 |
23 Jun 2017 | HKD | 0.87 | 0.87 | 0.82 | 0.86 | 0.7484 | 0.0 (0.0%) | 172,000 |
22 Jun 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.7484 | -0.07 (-7.53%) | 92,000 |
21 Jun 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8093 | 0.0 (0.0%) | 0 |
20 Jun 2017 | HKD | 0.93 | 0.94 | 0.88 | 0.93 | 0.8093 | 0.0 (0.0%) | 372,000 |
19 Jun 2017 | HKD | 0.98 | 0.98 | 0.92 | 0.93 | 0.8093 | -0.06 (-6.06%) | 424,000 |
16 Jun 2017 | HKD | 0.96 | 0.99 | 0.96 | 0.99 | 0.8616 | +0.01 (+1.02%) | 16,000 |
15 Jun 2017 | HKD | 0.97 | 0.98 | 0.96 | 0.98 | 0.8529 | 0.0 (0.0%) | 48,000 |
14 Jun 2017 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.8529 | -0.01 (-1.01%) | 84,000 |
13 Jun 2017 | HKD | 1 | 1 | 0.99 | 0.99 | 0.8616 | -0.02 (-1.98%) | 164,000 |
12 Jun 2017 | HKD | 0.99 | 1.01 | 0.98 | 1.01 | 0.879 | +0.02 (+2.02%) | 108,000 |
9 Jun 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.8616 | -0.01 (-1%) | 40,000 |