Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 0.61 | 0.64 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 25,683,000 |
11 Sep 2017 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 17,594,000 |
8 Sep 2017 | HKD | 0.57 | 0.6 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 17,695,000 |
7 Sep 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 11,516,000 |
6 Sep 2017 | HKD | 0.52 | 0.58 | 0.51 | 0.57 | 0.57 | +0.05 (+9.62%) | 29,443,000 |
5 Sep 2017 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 14,705,000 |
4 Sep 2017 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 6,051,000 |
1 Sep 2017 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 7,698,000 |
31 Aug 2017 | HKD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 10,353,000 |
30 Aug 2017 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 9,537,000 |
29 Aug 2017 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 6,553,000 |
28 Aug 2017 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 5,274,000 |
25 Aug 2017 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 8,108,000 |
24 Aug 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 9,187,563 |
23 Aug 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 21,412,000 |
21 Aug 2017 | HKD | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 15,638,000 |
18 Aug 2017 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 7,266,000 |
17 Aug 2017 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 8,242,000 |
16 Aug 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 7,758,000 |
15 Aug 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 9,428,000 |
14 Aug 2017 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 31,212,051 |
11 Aug 2017 | HKD | 0.59 | 0.6 | 0.55 | 0.56 | 0.56 | -0.06 (-9.68%) | 32,988,000 |
10 Aug 2017 | HKD | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -0.06 (-8.82%) | 82,570,250 |
9 Aug 2017 | HKD | 0.59 | 0.69 | 0.57 | 0.68 | 0.68 | +0.1 (+17.24%) | 67,327,844 |
8 Aug 2017 | HKD | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 30,769,189 |
7 Aug 2017 | HKD | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 12,257,000 |
4 Aug 2017 | HKD | 0.56 | 0.59 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 15,664,070 |
3 Aug 2017 | HKD | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 24,603,279 |
2 Aug 2017 | HKD | 0.485 | 0.54 | 0.465 | 0.53 | 0.53 | +0.05 (+10.42%) | 41,642,000 |