Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 22,000 |
24 Jul 2017 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 430,000 |
21 Jul 2017 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 560,000 |
20 Jul 2017 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 224,000 |
19 Jul 2017 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,066,000 |
18 Jul 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 160,000 |
17 Jul 2017 | HKD | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 0.0 (0.0%) | 70,000 |
14 Jul 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
13 Jul 2017 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 36,000 |
12 Jul 2017 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 520,000 |
11 Jul 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 200,000 |
10 Jul 2017 | HKD | 0.79 | 0.82 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 128,000 |
7 Jul 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 30,000 |
5 Jul 2017 | HKD | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 354,000 |
4 Jul 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
3 Jul 2017 | HKD | 0.8 | 0.83 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,104,000 |
30 Jun 2017 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 10,000 |
29 Jun 2017 | HKD | 0.8 | 0.84 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 80,000 |
28 Jun 2017 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 448,000 |
27 Jun 2017 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 420,000 |
26 Jun 2017 | HKD | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | -0.03 (-3.66%) | 604,000 |
23 Jun 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 1,242,000 |
22 Jun 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 398,000 |
21 Jun 2017 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 134,000 |
20 Jun 2017 | HKD | 0.9 | 0.9 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 3,682,000 |
19 Jun 2017 | HKD | 0.88 | 0.9 | 0.86 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,396,000 |
16 Jun 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 278,000 |
15 Jun 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
14 Jun 2017 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 246,000 |