Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 366,000 |
30 Aug 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 2,228,000 |
29 Aug 2017 | HKD | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,088,000 |
28 Aug 2017 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 1,466,000 |
25 Aug 2017 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 326,000 |
24 Aug 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 132,000 |
23 Aug 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 413,000 |
21 Aug 2017 | HKD | 0.55 | 0.6 | 0.53 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,992,000 |
18 Aug 2017 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 266,000 |
17 Aug 2017 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 124,000 |
16 Aug 2017 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,438,000 |
15 Aug 2017 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 458,000 |
14 Aug 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 710,000 |
11 Aug 2017 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,030,000 |
10 Aug 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 710,000 |
9 Aug 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,018,000 |
8 Aug 2017 | HKD | 0.63 | 0.65 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 3,190,000 |
7 Aug 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 6,594,000 |
4 Aug 2017 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 466,000 |
3 Aug 2017 | HKD | 0.61 | 0.64 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 1,394,000 |
2 Aug 2017 | HKD | 0.61 | 0.62 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,226,000 |
1 Aug 2017 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 402,000 |
31 Jul 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,822,000 |
28 Jul 2017 | HKD | 0.64 | 0.64 | 0.58 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,172,000 |
27 Jul 2017 | HKD | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 5,080,000 |
26 Jul 2017 | HKD | 0.59 | 0.68 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 15,016,000 |
25 Jul 2017 | HKD | 0.47 | 0.59 | 0.47 | 0.59 | 0.59 | +0.12 (+25.53%) | 7,084,000 |
24 Jul 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 202,000 |
21 Jul 2017 | HKD | 0.47 | 0.485 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 2,856,000 |