Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.945 | +0.006 (+3.28%) | 3,056,100 |
30 Aug 2017 | HKD | 0.185 | 0.185 | 0.183 | 0.183 | 0.915 | -0.005 (-2.66%) | 2,812,000 |
29 Aug 2017 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.94 | -0.001 (-0.53%) | 2,004,600 |
28 Aug 2017 | HKD | 0.19 | 0.19 | 0.188 | 0.189 | 0.945 | -0.009 (-4.55%) | 904,000 |
25 Aug 2017 | HKD | 0.18 | 0.199 | 0.18 | 0.198 | 0.99 | +0.008 (+4.21%) | 82,480,352 |
24 Aug 2017 | HKD | 0.168 | 0.19 | 0.168 | 0.19 | 0.95 | +0.01 (+5.56%) | 569,000 |
23 Aug 2017 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.174 | 0.18 | 0.17 | 0.18 | 0.9 | +0.005 (+2.86%) | 1,368,100 |
21 Aug 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.875 | 0.0 (0.0%) | 900,000 |
18 Aug 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.875 | -0.01 (-5.41%) | 218,000 |
17 Aug 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.925 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.925 | 0.0 (0.0%) | 0 |
15 Aug 2017 | HKD | 0.17 | 0.185 | 0.166 | 0.185 | 0.925 | +0.012 (+6.94%) | 696,000 |
14 Aug 2017 | HKD | 0.183 | 0.183 | 0.173 | 0.173 | 0.865 | -0.01 (-5.46%) | 204,000 |
11 Aug 2017 | HKD | 0.187 | 0.188 | 0.17 | 0.183 | 0.915 | -0.007 (-3.68%) | 4,072,000 |
10 Aug 2017 | HKD | 0.175 | 0.19 | 0.175 | 0.19 | 0.95 | -0.002 (-1.04%) | 8,000 |
9 Aug 2017 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.96 | +0.003 (+1.59%) | 22,000 |
8 Aug 2017 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.945 | -0.001 (-0.53%) | 100,000 |
7 Aug 2017 | HKD | 0.19 | 0.213 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 2,000 |
4 Aug 2017 | HKD | 0.191 | 0.191 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 100,000 |
3 Aug 2017 | HKD | 0.183 | 0.19 | 0.183 | 0.19 | 0.95 | -0.003 (-1.55%) | 14,000 |
2 Aug 2017 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.965 | 0.0 (0.0%) | 0 |
1 Aug 2017 | HKD | 0.19 | 0.193 | 0.19 | 0.193 | 0.965 | +0.003 (+1.58%) | 140,000 |
31 Jul 2017 | HKD | 0.181 | 0.19 | 0.181 | 0.19 | 0.95 | +0.009 (+4.97%) | 410,000 |
28 Jul 2017 | HKD | 0.181 | 0.188 | 0.181 | 0.181 | 0.905 | 0.0 (0.0%) | 100,000 |
27 Jul 2017 | HKD | 0.182 | 0.182 | 0.181 | 0.181 | 0.905 | -0.001 (-0.55%) | 268,000 |
26 Jul 2017 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.91 | +0.001 (+0.55%) | 134,960 |
25 Jul 2017 | HKD | 0.185 | 0.185 | 0.181 | 0.181 | 0.905 | -0.004 (-2.16%) | 568,000 |
24 Jul 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.925 | +0.003 (+1.65%) | 12,000 |
21 Jul 2017 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.91 | 0.0 (0.0%) | 4,000 |