Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.52 | 0.6 | 0.51 | 0.53 | 5.3 | +0.02 (+3.92%) | 630,000 |
19 Jul 2017 | HKD | 0.53 | 0.53 | 0.485 | 0.51 | 5.1 | -0.01 (-1.92%) | 460,000 |
18 Jul 2017 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 5.2 | +0.03 (+6.12%) | 290,000 |
17 Jul 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 4.9 | -0.01 (-2%) | 190,000 |
14 Jul 2017 | HKD | 0.49 | 0.52 | 0.475 | 0.5 | 5 | +0.005 (+1.01%) | 1,660,000 |
13 Jul 2017 | HKD | 0.53 | 0.53 | 0.46 | 0.495 | 4.95 | -0.005 (-1%) | 460,000 |
12 Jul 2017 | HKD | 0.52 | 0.52 | 0.445 | 0.5 | 5 | -0.02 (-3.85%) | 3,450,000 |
11 Jul 2017 | HKD | 0.54 | 0.54 | 0.4 | 0.52 | 5.2 | +0.03 (+6.12%) | 2,550,000 |
10 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 30,000 |
7 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 100,000 |
6 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
5 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
4 Jul 2017 | HKD | 0.42 | 0.49 | 0.42 | 0.49 | 4.9 | 0.0 (0.0%) | 30,000 |
3 Jul 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | -0.005 (-1.01%) | 0 |
30 Jun 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 4.95 | 0.0 (0.0%) | 290,000 |
29 Jun 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 4.95 | 0.0 (0.0%) | 10,000 |
28 Jun 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 4.95 | -0.005 (-1%) | 70,000 |
27 Jun 2017 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 5 | -0.03 (-5.66%) | 410,000 |
26 Jun 2017 | HKD | 0.57 | 0.57 | 0.53 | 0.53 | 5.3 | -0.04 (-7.02%) | 360,000 |
23 Jun 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 5.7 | -0.03 (-5%) | 140,000 |
22 Jun 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 60,000 |
21 Jun 2017 | HKD | 0.59 | 0.6 | 0.56 | 0.6 | 6 | +0.02 (+3.45%) | 660,000 |
20 Jun 2017 | HKD | 0.6 | 0.63 | 0.58 | 0.58 | 5.8 | +0.01 (+1.75%) | 400,000 |
19 Jun 2017 | HKD | 0.53 | 0.63 | 0.53 | 0.57 | 5.7 | +0.04 (+7.55%) | 1,160,000 |
16 Jun 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | +0.035 (+7.07%) | 90,000 |
15 Jun 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 4.95 | -0.015 (-2.94%) | 60,000 |
14 Jun 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 5.1 | 0.0 (0.0%) | 180,000 |
13 Jun 2017 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 5.1 | 0.0 (0.0%) | 160,000 |
12 Jun 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 5.1 | +0.02 (+4.08%) | 120,000 |
9 Jun 2017 | HKD | 0.495 | 0.495 | 0.47 | 0.49 | 4.9 | -0.005 (-1.01%) | 140,000 |