Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.236 | 0.236 | 0.225 | 0.227 | 0.227 | -0.007 (-2.99%) | 3,048,000 |
19 Jul 2017 | HKD | 0.223 | 0.237 | 0.222 | 0.234 | 0.234 | +0.009 (+4.00%) | 1,762,000 |
18 Jul 2017 | HKD | 0.233 | 0.233 | 0.223 | 0.225 | 0.225 | -0.004 (-1.75%) | 939,000 |
17 Jul 2017 | HKD | 0.229 | 0.229 | 0.225 | 0.229 | 0.229 | +0.001 (+0.44%) | 1,739,000 |
14 Jul 2017 | HKD | 0.221 | 0.235 | 0.218 | 0.228 | 0.228 | +0.011 (+5.07%) | 3,350,000 |
13 Jul 2017 | HKD | 0.218 | 0.22 | 0.215 | 0.217 | 0.217 | +0.002 (+0.93%) | 1,095,000 |
12 Jul 2017 | HKD | 0.216 | 0.22 | 0.211 | 0.215 | 0.215 | -0.004 (-1.83%) | 558,000 |
11 Jul 2017 | HKD | 0.222 | 0.223 | 0.215 | 0.219 | 0.219 | -0.001 (-0.45%) | 726,000 |
10 Jul 2017 | HKD | 0.225 | 0.228 | 0.218 | 0.22 | 0.22 | 0.0 (0.0%) | 1,112,000 |
7 Jul 2017 | HKD | 0.216 | 0.223 | 0.215 | 0.22 | 0.22 | +0.002 (+0.92%) | 504,000 |
6 Jul 2017 | HKD | 0.221 | 0.221 | 0.215 | 0.218 | 0.218 | -0.005 (-2.24%) | 1,134,000 |
5 Jul 2017 | HKD | 0.23 | 0.23 | 0.22 | 0.223 | 0.223 | -0.003 (-1.33%) | 1,921,000 |
4 Jul 2017 | HKD | 0.229 | 0.235 | 0.221 | 0.226 | 0.226 | -0.002 (-0.88%) | 1,304,000 |
3 Jul 2017 | HKD | 0.221 | 0.229 | 0.221 | 0.228 | 0.228 | +0.007 (+3.17%) | 4,295,000 |
30 Jun 2017 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 0.221 | -0.004 (-1.78%) | 1,693,000 |
29 Jun 2017 | HKD | 0.229 | 0.23 | 0.222 | 0.225 | 0.225 | +0.003 (+1.35%) | 316,000 |
28 Jun 2017 | HKD | 0.223 | 0.226 | 0.22 | 0.222 | 0.222 | -0.002 (-0.89%) | 2,228,000 |
27 Jun 2017 | HKD | 0.233 | 0.233 | 0.223 | 0.224 | 0.224 | -0.011 (-4.68%) | 1,976,000 |
26 Jun 2017 | HKD | 0.23 | 0.235 | 0.228 | 0.235 | 0.235 | +0.004 (+1.73%) | 594,000 |
23 Jun 2017 | HKD | 0.234 | 0.234 | 0.228 | 0.231 | 0.231 | -0.006 (-2.53%) | 1,046,000 |
22 Jun 2017 | HKD | 0.235 | 0.24 | 0.23 | 0.237 | 0.237 | +0.003 (+1.28%) | 2,842,000 |
21 Jun 2017 | HKD | 0.234 | 0.239 | 0.228 | 0.234 | 0.234 | 0.0 (0.0%) | 3,756,000 |
20 Jun 2017 | HKD | 0.232 | 0.235 | 0.231 | 0.234 | 0.234 | +0.002 (+0.86%) | 466,000 |
19 Jun 2017 | HKD | 0.236 | 0.237 | 0.232 | 0.232 | 0.232 | -0.004 (-1.69%) | 1,116,000 |
16 Jun 2017 | HKD | 0.241 | 0.244 | 0.236 | 0.236 | 0.236 | -0.007 (-2.88%) | 1,932,000 |
15 Jun 2017 | HKD | 0.246 | 0.248 | 0.24 | 0.243 | 0.243 | -0.003 (-1.22%) | 1,662,000 |
14 Jun 2017 | HKD | 0.243 | 0.25 | 0.243 | 0.246 | 0.246 | +0.004 (+1.65%) | 1,646,000 |
13 Jun 2017 | HKD | 0.24 | 0.26 | 0.239 | 0.242 | 0.242 | +0.002 (+0.83%) | 4,877,000 |
12 Jun 2017 | HKD | 0.24 | 0.243 | 0.239 | 0.24 | 0.24 | 0.0 (0.0%) | 529,457 |
9 Jun 2017 | HKD | 0.247 | 0.249 | 0.239 | 0.24 | 0.24 | -0.006 (-2.44%) | 2,363,000 |