Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.42 | 0.46 | 0.415 | 0.45 | 0.45 | +0.005 (+1.12%) | 720,000 |
19 Jul 2017 | HKD | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 280,000 |
18 Jul 2017 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -0.02 (-4.26%) | 230,000 |
17 Jul 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
14 Jul 2017 | HKD | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | -0.01 (-2.08%) | 440,000 |
13 Jul 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 330,000 |
12 Jul 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 140,000 |
11 Jul 2017 | HKD | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 700,000 |
10 Jul 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.015 (+3.03%) | 40,000 |
7 Jul 2017 | HKD | 0.5 | 0.5 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 230,000 |
6 Jul 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 690,000 |
5 Jul 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 180,000 |
4 Jul 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 270,000 |
3 Jul 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 160,000 |
30 Jun 2017 | HKD | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 640,000 |
29 Jun 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 70,000 |
28 Jun 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 550,000 |
27 Jun 2017 | HKD | 0.61 | 0.61 | 0.5 | 0.53 | 0.53 | -0.09 (-14.52%) | 1,900,000 |
26 Jun 2017 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 0.62 | -0.05 (-7.46%) | 810,000 |
23 Jun 2017 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 150,000 |
22 Jun 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 0 |
21 Jun 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
20 Jun 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
19 Jun 2017 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 120,000 |
16 Jun 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
15 Jun 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 70,000 |
14 Jun 2017 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 50,000 |
13 Jun 2017 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 360,000 |
12 Jun 2017 | HKD | 0.7 | 0.72 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 100,000 |
9 Jun 2017 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 560,000 |