Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | HKD | 0.174 | 0.2 | 0.174 | 0.189 | 0.189 | +0.028 (+17.39%) | 23,550,000 |
24 Jul 2017 | HKD | 0.159 | 0.168 | 0.159 | 0.161 | 0.161 | -0.001 (-0.62%) | 1,310,000 |
21 Jul 2017 | HKD | 0.162 | 0.165 | 0.16 | 0.162 | 0.162 | 0.0 (0.0%) | 1,400,000 |
20 Jul 2017 | HKD | 0.162 | 0.163 | 0.159 | 0.162 | 0.162 | 0.0 (0.0%) | 1,990,000 |
19 Jul 2017 | HKD | 0.159 | 0.165 | 0.157 | 0.162 | 0.162 | +0.003 (+1.89%) | 690,000 |
18 Jul 2017 | HKD | 0.16 | 0.162 | 0.156 | 0.159 | 0.159 | +0.001 (+0.63%) | 870,000 |
17 Jul 2017 | HKD | 0.161 | 0.161 | 0.155 | 0.158 | 0.158 | -0.003 (-1.86%) | 2,310,000 |
14 Jul 2017 | HKD | 0.165 | 0.165 | 0.156 | 0.161 | 0.161 | -0.003 (-1.83%) | 2,400,000 |
13 Jul 2017 | HKD | 0.164 | 0.164 | 0.16 | 0.164 | 0.164 | -0.001 (-0.61%) | 1,880,000 |
12 Jul 2017 | HKD | 0.17 | 0.17 | 0.161 | 0.165 | 0.165 | +0.002 (+1.23%) | 2,480,000 |
11 Jul 2017 | HKD | 0.171 | 0.171 | 0.16 | 0.163 | 0.163 | -0.012 (-6.86%) | 3,870,000 |
10 Jul 2017 | HKD | 0.188 | 0.188 | 0.16 | 0.175 | 0.175 | 0.0 (0.0%) | 5,950,000 |
7 Jul 2017 | HKD | 0.155 | 0.195 | 0.155 | 0.175 | 0.175 | +0.018 (+11.46%) | 20,690,000 |
6 Jul 2017 | HKD | 0.163 | 0.163 | 0.155 | 0.157 | 0.157 | -0.006 (-3.68%) | 14,030,000 |
5 Jul 2017 | HKD | 0.175 | 0.178 | 0.153 | 0.163 | 0.163 | -0.023 (-12.37%) | 32,270,000 |
4 Jul 2017 | HKD | 0.208 | 0.215 | 0.175 | 0.186 | 0.186 | -0.017 (-8.37%) | 25,772,000 |
3 Jul 2017 | HKD | 0.21 | 0.21 | 0.195 | 0.203 | 0.203 | -0.007 (-3.33%) | 14,840,000 |
30 Jun 2017 | HKD | 0.23 | 0.236 | 0.207 | 0.21 | 0.21 | -0.02 (-8.70%) | 40,730,000 |
29 Jun 2017 | HKD | 0.225 | 0.239 | 0.216 | 0.23 | 0.23 | +0.017 (+7.98%) | 25,590,000 |
28 Jun 2017 | HKD | 0.265 | 0.275 | 0.205 | 0.213 | 0.213 | -0.057 (-21.11%) | 28,000,000 |
27 Jun 2017 | HKD | 0.305 | 0.305 | 0.25 | 0.27 | 0.27 | -0.035 (-11.48%) | 20,220,000 |
26 Jun 2017 | HKD | 0.305 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 7,520,000 |
23 Jun 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 10,490,000 |
22 Jun 2017 | HKD | 0.335 | 0.34 | 0.295 | 0.3 | 0.3 | -0.03 (-9.09%) | 45,760,000 |
21 Jun 2017 | HKD | 0.325 | 0.345 | 0.31 | 0.33 | 0.33 | +0.005 (+1.54%) | 13,660,000 |
20 Jun 2017 | HKD | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,230,000 |
19 Jun 2017 | HKD | 0.34 | 0.345 | 0.29 | 0.32 | 0.32 | -0.02 (-5.88%) | 23,550,000 |
16 Jun 2017 | HKD | 0.37 | 0.39 | 0.32 | 0.34 | 0.34 | -0.025 (-6.85%) | 40,250,000 |
15 Jun 2017 | HKD | 0.375 | 0.385 | 0.345 | 0.365 | 0.365 | -0.005 (-1.35%) | 27,510,000 |
14 Jun 2017 | HKD | 0.405 | 0.42 | 0.35 | 0.37 | 0.37 | -0.025 (-6.33%) | 59,690,000 |