Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.199 | 0.199 | 0.194 | 0.195 | 0.1896 | -0.005 (-2.50%) | 7,537,125 |
19 Jul 2017 | HKD | 0.197 | 0.202 | 0.194 | 0.2 | 0.1945 | +0.003 (+1.52%) | 17,167,263 |
18 Jul 2017 | HKD | 0.186 | 0.202 | 0.186 | 0.197 | 0.1916 | +0.011 (+5.91%) | 32,843,612 |
17 Jul 2017 | HKD | 0.18 | 0.186 | 0.18 | 0.186 | 0.1809 | +0.006 (+3.33%) | 4,423,765 |
14 Jul 2017 | HKD | 0.18 | 0.182 | 0.18 | 0.18 | 0.175 | 0.0 (0.0%) | 7,460,330 |
13 Jul 2017 | HKD | 0.18 | 0.181 | 0.18 | 0.18 | 0.175 | +0.002 (+1.12%) | 3,721,630 |
12 Jul 2017 | HKD | 0.181 | 0.181 | 0.178 | 0.178 | 0.1731 | -0.004 (-2.20%) | 1,593,868 |
11 Jul 2017 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.177 | +0.002 (+1.11%) | 1,702,198 |
10 Jul 2017 | HKD | 0.178 | 0.18 | 0.178 | 0.18 | 0.175 | 0.0 (0.0%) | 1,110,566 |
7 Jul 2017 | HKD | 0.18 | 0.181 | 0.177 | 0.18 | 0.175 | -0.001 (-0.55%) | 2,740,560 |
6 Jul 2017 | HKD | 0.186 | 0.186 | 0.178 | 0.181 | 0.176 | -0.005 (-2.69%) | 10,257,239 |
5 Jul 2017 | HKD | 0.185 | 0.188 | 0.185 | 0.186 | 0.1809 | 0.0 (0.0%) | 4,976,837 |
4 Jul 2017 | HKD | 0.189 | 0.189 | 0.185 | 0.186 | 0.1809 | -0.004 (-2.11%) | 3,974,189 |
3 Jul 2017 | HKD | 0.19 | 0.191 | 0.189 | 0.19 | 0.1848 | 0.0 (0.0%) | 2,002,285 |
30 Jun 2017 | HKD | 0.188 | 0.192 | 0.188 | 0.19 | 0.1848 | 0.0 (0.0%) | 10,790,445 |
29 Jun 2017 | HKD | 0.183 | 0.19 | 0.183 | 0.19 | 0.1848 | +0.007 (+3.83%) | 8,692,217 |
28 Jun 2017 | HKD | 0.186 | 0.189 | 0.181 | 0.183 | 0.178 | -0.008 (-4.19%) | 26,880,470 |
27 Jun 2017 | HKD | 0.2 | 0.202 | 0.185 | 0.191 | 0.1857 | -0.009 (-4.50%) | 37,429,798 |
26 Jun 2017 | HKD | 0.2 | 0.202 | 0.193 | 0.2 | 0.1945 | -0.001 (-0.50%) | 22,405,916 |
23 Jun 2017 | HKD | 0.205 | 0.215 | 0.198 | 0.201 | 0.1955 | -0.003 (-1.47%) | 51,230,594 |
22 Jun 2017 | HKD | 0.186 | 0.205 | 0.185 | 0.204 | 0.1984 | +0.015 (+7.94%) | 84,405,500 |
21 Jun 2017 | HKD | 0.197 | 0.198 | 0.187 | 0.189 | 0.1838 | -0.009 (-4.55%) | 57,600,329 |
20 Jun 2017 | HKD | 0.208 | 0.208 | 0.194 | 0.198 | 0.1926 | -0.013 (-6.16%) | 21,121,320 |
19 Jun 2017 | HKD | 0.205 | 0.22 | 0.205 | 0.211 | 0.2052 | -0.001 (-0.47%) | 7,271,225 |
16 Jun 2017 | HKD | 0.216 | 0.221 | 0.208 | 0.212 | 0.2062 | -0.01 (-4.50%) | 10,581,226 |
15 Jun 2017 | HKD | 0.228 | 0.23 | 0.222 | 0.222 | 0.2159 | -0.008 (-3.48%) | 10,447,547 |
14 Jun 2017 | HKD | 0.226 | 0.233 | 0.225 | 0.23 | 0.2237 | +0.007 (+3.14%) | 7,521,000 |
13 Jun 2017 | HKD | 0.218 | 0.232 | 0.217 | 0.223 | 0.2169 | +0.012 (+5.69%) | 27,132,569 |
12 Jun 2017 | HKD | 0.2 | 0.215 | 0.2 | 0.211 | 0.2052 | +0.012 (+6.03%) | 46,371,273 |
9 Jun 2017 | HKD | 0.194 | 0.199 | 0.193 | 0.199 | 0.1935 | +0.005 (+2.58%) | 14,141,619 |