Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | HKD | 0.175 | 0.21 | 0.175 | 0.203 | 3.4811 | +0.028 (+16%) | 4,692,000 |
7 Jul 2017 | HKD | 0.174 | 0.175 | 0.172 | 0.175 | 3.0009 | +0.001 (+0.57%) | 648,000 |
6 Jul 2017 | HKD | 0.174 | 0.175 | 0.174 | 0.174 | 2.9838 | +0.009 (+5.45%) | 60,000 |
5 Jul 2017 | HKD | 0.173 | 0.175 | 0.16 | 0.165 | 2.8294 | -0.004 (-2.37%) | 216,000 |
4 Jul 2017 | HKD | 0.169 | 0.17 | 0.169 | 0.169 | 2.898 | 0.0 (0.0%) | 732,000 |
3 Jul 2017 | HKD | 0.164 | 0.17 | 0.16 | 0.169 | 2.898 | 0.0 (0.0%) | 708,000 |
30 Jun 2017 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 2.898 | +0.004 (+2.42%) | 864,000 |
29 Jun 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | -0.005 (-2.94%) | 36,000 |
28 Jun 2017 | HKD | 0.17 | 0.17 | 0.162 | 0.17 | 2.9152 | 0.0 (0.0%) | 324,000 |
27 Jun 2017 | HKD | 0.18 | 0.185 | 0.17 | 0.17 | 2.9152 | -0.008 (-4.49%) | 1,152,000 |
26 Jun 2017 | HKD | 0.185 | 0.185 | 0.173 | 0.178 | 3.0524 | -0.006 (-3.26%) | 492,000 |
23 Jun 2017 | HKD | 0.172 | 0.185 | 0.168 | 0.184 | 3.1552 | +0.025 (+15.72%) | 2,220,000 |
22 Jun 2017 | HKD | 0.168 | 0.168 | 0.159 | 0.159 | 2.7265 | +0.002 (+1.27%) | 492,000 |
21 Jun 2017 | HKD | 0.155 | 0.157 | 0.155 | 0.157 | 2.6922 | 0.0 (0.0%) | 168,000 |
20 Jun 2017 | HKD | 0.158 | 0.158 | 0.156 | 0.157 | 2.6922 | -0.004 (-2.48%) | 1,968,000 |
19 Jun 2017 | HKD | 0.163 | 0.163 | 0.16 | 0.161 | 2.7608 | -0.001 (-0.62%) | 612,000 |
16 Jun 2017 | HKD | 0.166 | 0.166 | 0.162 | 0.162 | 2.778 | -0.004 (-2.41%) | 1,080,000 |
15 Jun 2017 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 2.8466 | 0.0 (0.0%) | 240,000 |
14 Jun 2017 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 2.8466 | +0.001 (+0.61%) | 252,000 |
13 Jun 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | 0.0 (0.0%) | 132,000 |
12 Jun 2017 | HKD | 0.166 | 0.166 | 0.165 | 0.165 | 2.8294 | -0.001 (-0.60%) | 480,000 |
9 Jun 2017 | HKD | 0.165 | 0.17 | 0.164 | 0.166 | 2.8466 | +0.001 (+0.61%) | 744,000 |
8 Jun 2017 | HKD | 0.162 | 0.165 | 0.162 | 0.165 | 2.8294 | -0.001 (-0.60%) | 276,000 |
7 Jun 2017 | HKD | 0.17 | 0.17 | 0.165 | 0.166 | 2.8466 | +0.001 (+0.61%) | 336,000 |
6 Jun 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | -0.002 (-1.20%) | 204,000 |
5 Jun 2017 | HKD | 0.168 | 0.174 | 0.166 | 0.167 | 2.8637 | -0.008 (-4.57%) | 1,644,000 |
2 Jun 2017 | HKD | 0.171 | 0.175 | 0.17 | 0.175 | 3.0009 | 0.0 (0.0%) | 552,000 |
1 Jun 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 3.0009 | -0.004 (-2.23%) | 108,000 |
31 May 2017 | HKD | 0.176 | 0.179 | 0.171 | 0.179 | 3.0695 | 0.0 (0.0%) | 1,116,000 |
30 May 2017 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 3.0695 | 0.0 (0.0%) | 0 |