Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,360,000 |
28 Jul 2017 | HKD | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 3,520,000 |
27 Jul 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 350,000 |
26 Jul 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 6,510,000 |
25 Jul 2017 | HKD | 0.325 | 0.345 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 3,190,000 |
24 Jul 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 310,000 |
21 Jul 2017 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 180,000 |
20 Jul 2017 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,040,000 |
19 Jul 2017 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,070,000 |
18 Jul 2017 | HKD | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 2,320,000 |
17 Jul 2017 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 100,000 |
14 Jul 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 1,870,000 |
13 Jul 2017 | HKD | 0.32 | 0.325 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,280,000 |
12 Jul 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 790,000 |
11 Jul 2017 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 480,000 |
10 Jul 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 630,000 |
7 Jul 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 930,000 |
6 Jul 2017 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 650,000 |
5 Jul 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 420,000 |
4 Jul 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 740,000 |
3 Jul 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,900,000 |
30 Jun 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 7,400,000 |
29 Jun 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,250,000 |
28 Jun 2017 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,620,000 |
27 Jun 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 680,000 |
26 Jun 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,950,000 |
23 Jun 2017 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 610,000 |
22 Jun 2017 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 570,000 |
21 Jun 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 4,820,000 |
20 Jun 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,100,000 |