Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | +0.005 (+1.32%) | 0 |
19 Jul 2017 | HKD | 0.37 | 0.38 | 0.36 | 0.38 | 3.8 | +0.005 (+1.33%) | 445,000 |
18 Jul 2017 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 75,000 |
17 Jul 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 95,000 |
14 Jul 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 0 |
13 Jul 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | -0.005 (-1.30%) | 50,000 |
12 Jul 2017 | HKD | 0.39 | 0.39 | 0.365 | 0.385 | 3.85 | 0.0 (0.0%) | 260,000 |
11 Jul 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
10 Jul 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 20,000 |
7 Jul 2017 | HKD | 0.365 | 0.39 | 0.36 | 0.39 | 3.9 | +0.015 (+4%) | 135,000 |
6 Jul 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 80,000 |
5 Jul 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |
4 Jul 2017 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 3.75 | 0.0 (0.0%) | 735,000 |
3 Jul 2017 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 3.75 | 0.0 (0.0%) | 145,000 |
30 Jun 2017 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 145,000 |
29 Jun 2017 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 3.8 | 0.0 (0.0%) | 220,000 |
28 Jun 2017 | HKD | 0.4 | 0.4 | 0.36 | 0.38 | 3.8 | -0.02 (-5%) | 1,235,000 |
27 Jun 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 4 | -0.005 (-1.23%) | 1,390,000 |
26 Jun 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | +0.005 (+1.25%) | 50,000 |
23 Jun 2017 | HKD | 0.395 | 0.41 | 0.395 | 0.4 | 4 | +0.005 (+1.27%) | 285,000 |
22 Jun 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 3.95 | -0.005 (-1.25%) | 20,000 |
21 Jun 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
20 Jun 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 10,000 |
19 Jun 2017 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 4 | -0.01 (-2.44%) | 235,000 |
16 Jun 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | -0.01 (-2.38%) | 35,000 |
15 Jun 2017 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 4.2 | +0.015 (+3.70%) | 1,025,000 |
14 Jun 2017 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 4.05 | 0.0 (0.0%) | 450,000 |
13 Jun 2017 | HKD | 0.38 | 0.405 | 0.38 | 0.405 | 4.05 | +0.025 (+6.58%) | 1,590,000 |
12 Jun 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 3.8 | -0.005 (-1.30%) | 555,000 |
9 Jun 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 0 |