Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Jun 2017 | HKD | 0.55 | 0.59 | 0.48 | 0.53 | 0.53 | -0.06 (-10.17%) | 10,850,000 |
15 Jun 2017 | HKD | 0.6 | 0.67 | 0.405 | 0.59 | 0.59 | 0.0 (0.0%) | 124,830,000 |
14 Jun 2017 | HKD | 0.52 | 0.88 | 0.52 | 0.59 | 0.59 | 0.0 (0.0%) | 106,740,000 |