Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | HKD | 2.1 | 2.23 | 2.02 | 2.17 | 2.17 | -0.06 (-2.69%) | 310,000 |
27 Jul 2017 | HKD | 2.17 | 2.26 | 2.16 | 2.23 | 2.23 | +0.01 (+0.45%) | 930,000 |
26 Jul 2017 | HKD | 2.27 | 2.4 | 2.16 | 2.22 | 2.22 | +0.02 (+0.91%) | 7,900,000 |
25 Jul 2017 | HKD | 2.17 | 2.2 | 2.01 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,360,000 |
24 Jul 2017 | HKD | 2.14 | 2.21 | 2.04 | 2.18 | 2.18 | +0.04 (+1.87%) | 1,950,000 |
21 Jul 2017 | HKD | 2.15 | 2.25 | 2.14 | 2.14 | 2.14 | -0.15 (-6.55%) | 730,000 |
20 Jul 2017 | HKD | 2.29 | 2.3 | 2.1 | 2.29 | 2.29 | +0.15 (+7.01%) | 1,420,000 |
19 Jul 2017 | HKD | 2.25 | 2.3 | 2.13 | 2.14 | 2.14 | -0.11 (-4.89%) | 1,760,000 |
18 Jul 2017 | HKD | 2.3 | 2.46 | 2.17 | 2.25 | 2.25 | +0.06 (+2.74%) | 1,950,000 |
17 Jul 2017 | HKD | 2.2 | 2.28 | 2.03 | 2.19 | 2.19 | +0.04 (+1.86%) | 2,970,000 |
14 Jul 2017 | HKD | 2.25 | 2.25 | 1.82 | 2.15 | 2.15 | -0.03 (-1.38%) | 3,030,000 |
13 Jul 2017 | HKD | 2.44 | 2.44 | 1.91 | 2.18 | 2.18 | -0.23 (-9.54%) | 3,840,000 |
12 Jul 2017 | HKD | 2.5 | 2.53 | 2.35 | 2.41 | 2.41 | -0.01 (-0.41%) | 7,060,000 |
11 Jul 2017 | HKD | 2.38 | 2.61 | 2.31 | 2.42 | 2.42 | +0.04 (+1.68%) | 9,210,000 |
10 Jul 2017 | HKD | 2.23 | 2.5 | 2.23 | 2.38 | 2.38 | +0.16 (+7.21%) | 13,460,000 |
7 Jul 2017 | HKD | 2.2 | 2.23 | 1.95 | 2.22 | 2.22 | +0.02 (+0.91%) | 11,290,000 |
6 Jul 2017 | HKD | 2.09 | 2.38 | 1.97 | 2.2 | 2.2 | +0.23 (+11.68%) | 15,040,000 |
5 Jul 2017 | HKD | 1.9 | 2.3 | 1.61 | 1.97 | 1.97 | +0.13 (+7.07%) | 23,270,000 |
4 Jul 2017 | HKD | 1.25 | 1.85 | 1.22 | 1.84 | 1.84 | +0.62 (+50.82%) | 18,810,000 |
3 Jul 2017 | HKD | 1.15 | 1.3 | 1.05 | 1.22 | 1.22 | +0.08 (+7.02%) | 8,170,000 |
30 Jun 2017 | HKD | 0.87 | 1.22 | 0.85 | 1.14 | 1.14 | +0.23 (+25.27%) | 24,030,000 |
29 Jun 2017 | HKD | 0.84 | 0.92 | 0.77 | 0.91 | 0.91 | +0.04 (+4.60%) | 18,800,000 |
28 Jun 2017 | HKD | 0.9 | 0.9 | 0.83 | 0.87 | 0.87 | -0.03 (-3.33%) | 3,660,000 |
27 Jun 2017 | HKD | 0.95 | 0.98 | 0.82 | 0.9 | 0.9 | -0.03 (-3.23%) | 12,350,000 |
26 Jun 2017 | HKD | 0.84 | 0.94 | 0.74 | 0.93 | 0.93 | +0.09 (+10.71%) | 17,430,000 |
23 Jun 2017 | HKD | 1.17 | 1.35 | 0.81 | 0.84 | 0.84 | -0.32 (-27.59%) | 69,730,000 |
22 Jun 2017 | HKD | 1.4 | 1.4 | 1 | 1.16 | 1.16 | -0.07 (-5.69%) | 39,220,000 |
21 Jun 2017 | HKD | 1.02 | 1.33 | 0.99 | 1.23 | 1.23 | +0.24 (+24.24%) | 51,788,500 |
20 Jun 2017 | HKD | 0.65 | 1.14 | 0.61 | 0.99 | 0.99 | +0.34 (+52.31%) | 58,730,000 |
19 Jun 2017 | HKD | 0.51 | 0.67 | 0.495 | 0.65 | 0.65 | +0.12 (+22.64%) | 23,640,000 |