Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | HKD | 0.074 | 0.075 | 0.072 | 0.072 | 0.3965 | -0.003 (-4%) | 1,322,800 |
13 Sep 2017 | HKD | 0.074 | 0.075 | 0.07 | 0.075 | 0.413 | +0.001 (+1.35%) | 5,640,000 |
12 Sep 2017 | HKD | 0.074 | 0.074 | 0.07 | 0.074 | 0.4075 | 0.0 (0.0%) | 2,340,000 |
11 Sep 2017 | HKD | 0.076 | 0.076 | 0.073 | 0.074 | 0.4075 | -0.002 (-2.63%) | 753,920 |
8 Sep 2017 | HKD | 0.077 | 0.077 | 0.075 | 0.076 | 0.4185 | -0.002 (-2.56%) | 2,483,200 |
7 Sep 2017 | HKD | 0.083 | 0.084 | 0.076 | 0.078 | 0.4295 | 0.0 (0.0%) | 5,260,000 |
6 Sep 2017 | HKD | 0.081 | 0.083 | 0.072 | 0.078 | 0.4295 | +0.001 (+1.30%) | 6,660,000 |
5 Sep 2017 | HKD | 0.073 | 0.079 | 0.073 | 0.077 | 0.424 | +0.004 (+5.48%) | 5,062,080 |
4 Sep 2017 | HKD | 0.075 | 0.075 | 0.073 | 0.073 | 0.402 | -0.002 (-2.67%) | 2,960,160 |
1 Sep 2017 | HKD | 0.068 | 0.081 | 0.068 | 0.075 | 0.413 | +0.006 (+8.70%) | 17,000,240 |
31 Aug 2017 | HKD | 0.069 | 0.07 | 0.069 | 0.069 | 0.3799 | 0.0 (0.0%) | 3,810,000 |
30 Aug 2017 | HKD | 0.07 | 0.07 | 0.069 | 0.069 | 0.3799 | -0.001 (-1.43%) | 1,340,000 |
29 Aug 2017 | HKD | 0.069 | 0.073 | 0.069 | 0.07 | 0.3854 | 0.0 (0.0%) | 2,640,000 |
28 Aug 2017 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.3854 | -0.003 (-4.11%) | 260,000 |
25 Aug 2017 | HKD | 0.07 | 0.073 | 0.07 | 0.073 | 0.402 | 0.0 (0.0%) | 1,320,000 |
24 Aug 2017 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.402 | 0.0 (0.0%) | 900,000 |
23 Aug 2017 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.402 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.073 | 0.073 | 0.069 | 0.073 | 0.402 | +0.004 (+5.80%) | 2,360,000 |
21 Aug 2017 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.3799 | -0.001 (-1.43%) | 140,000 |
18 Aug 2017 | HKD | 0.069 | 0.07 | 0.069 | 0.07 | 0.3854 | 0.0 (0.0%) | 600,000 |
17 Aug 2017 | HKD | 0.07 | 0.07 | 0.069 | 0.07 | 0.3854 | 0.0 (0.0%) | 2,060,000 |
16 Aug 2017 | HKD | 0.071 | 0.072 | 0.07 | 0.07 | 0.3854 | -0.001 (-1.41%) | 1,060,000 |
15 Aug 2017 | HKD | 0.078 | 0.078 | 0.071 | 0.071 | 0.3909 | -0.001 (-1.39%) | 925,360 |
14 Aug 2017 | HKD | 0.072 | 0.074 | 0.072 | 0.072 | 0.3965 | +0.001 (+1.41%) | 480,000 |
11 Aug 2017 | HKD | 0.072 | 0.075 | 0.07 | 0.071 | 0.3909 | -0.001 (-1.39%) | 2,266,000 |
10 Aug 2017 | HKD | 0.073 | 0.073 | 0.071 | 0.072 | 0.3965 | -0.001 (-1.37%) | 960,000 |
9 Aug 2017 | HKD | 0.076 | 0.078 | 0.073 | 0.073 | 0.402 | 0.0 (0.0%) | 2,000,000 |
8 Aug 2017 | HKD | 0.074 | 0.074 | 0.073 | 0.073 | 0.402 | -0.002 (-2.67%) | 1,120,000 |
7 Aug 2017 | HKD | 0.074 | 0.079 | 0.074 | 0.075 | 0.413 | 0.0 (0.0%) | 1,500,000 |
4 Aug 2017 | HKD | 0.079 | 0.079 | 0.075 | 0.075 | 0.413 | 0.0 (0.0%) | 5,040,000 |