Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 620,000 |
26 Jul 2017 | HKD | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 3,770,000 |
25 Jul 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 270,000 |
24 Jul 2017 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 400,000 |
21 Jul 2017 | HKD | 0.355 | 0.36 | 0.33 | 0.36 | 0.36 | +0.005 (+1.41%) | 810,000 |
20 Jul 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 480,000 |
19 Jul 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,490,000 |
18 Jul 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,140,000 |
17 Jul 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,910,000 |
14 Jul 2017 | HKD | 0.375 | 0.375 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,220,000 |
13 Jul 2017 | HKD | 0.35 | 0.38 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 1,560,000 |
12 Jul 2017 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 0.35 | +0.02 (+6.06%) | 1,410,000 |
11 Jul 2017 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.035 (-9.59%) | 860,000 |
10 Jul 2017 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 610,000 |
7 Jul 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
5 Jul 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 80,000 |
4 Jul 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 200,000 |
3 Jul 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 1,440,000 |
30 Jun 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 420,000 |
29 Jun 2017 | HKD | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 760,000 |
28 Jun 2017 | HKD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,300,000 |
27 Jun 2017 | HKD | 0.41 | 0.41 | 0.35 | 0.37 | 0.37 | -0.04 (-9.76%) | 5,000,000 |
26 Jun 2017 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 800,000 |
23 Jun 2017 | HKD | 0.39 | 0.42 | 0.37 | 0.415 | 0.415 | +0.025 (+6.41%) | 5,690,000 |
22 Jun 2017 | HKD | 0.405 | 0.5 | 0.39 | 0.39 | 0.39 | -0.04 (-9.30%) | 16,990,000 |
21 Jun 2017 | HKD | 0.44 | 0.44 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 1,410,000 |
20 Jun 2017 | HKD | 0.435 | 0.445 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 3,160,000 |
19 Jun 2017 | HKD | 0.405 | 0.48 | 0.405 | 0.43 | 0.43 | +0.035 (+8.86%) | 17,830,000 |
16 Jun 2017 | HKD | 0.35 | 0.395 | 0.35 | 0.395 | 0.395 | +0.045 (+12.86%) | 13,890,000 |