Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 6.2 | -0.03 (-4.62%) | 64,900 |
30 Aug 2017 | HKD | 0.67 | 0.67 | 0.6 | 0.65 | 6.5 | -0.03 (-4.41%) | 95,500 |
29 Aug 2017 | HKD | 0.62 | 0.69 | 0.61 | 0.68 | 6.8 | +0.06 (+9.68%) | 125,200 |
28 Aug 2017 | HKD | 0.63 | 0.65 | 0.61 | 0.62 | 6.2 | -0.02 (-3.13%) | 251,900 |
25 Aug 2017 | HKD | 0.68 | 0.68 | 0.62 | 0.64 | 6.4 | -0.02 (-3.03%) | 118,700 |
24 Aug 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 6.6 | -0.01 (-1.49%) | 120,400 |
23 Aug 2017 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 6.7 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 6.7 | +0.01 (+1.52%) | 98,500 |
21 Aug 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 6.6 | 0.0 (0.0%) | 48,600 |
18 Aug 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 6.6 | -0.02 (-2.94%) | 34,800 |
17 Aug 2017 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 6.8 | 0.0 (0.0%) | 27,100 |
16 Aug 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 6.8 | -0.01 (-1.45%) | 36,600 |
15 Aug 2017 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 6.9 | -0.01 (-1.43%) | 33,000 |
14 Aug 2017 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 7 | +0.04 (+6.06%) | 115,600 |
11 Aug 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 6.6 | 0.0 (0.0%) | 103,900 |
10 Aug 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 6.6 | -0.02 (-2.94%) | 22,500 |
9 Aug 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 6.8 | 0.0 (0.0%) | 50,300 |
8 Aug 2017 | HKD | 0.68 | 0.68 | 0.65 | 0.68 | 6.8 | 0.0 (0.0%) | 100,000 |
7 Aug 2017 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 6.8 | -0.02 (-2.86%) | 42,600 |
4 Aug 2017 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 7 | +0.02 (+2.94%) | 87,600 |
3 Aug 2017 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 6.8 | -0.01 (-1.45%) | 21,100 |
2 Aug 2017 | HKD | 0.69 | 0.7 | 0.66 | 0.69 | 6.9 | 0.0 (0.0%) | 121,800 |
1 Aug 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 6.9 | -0.02 (-2.82%) | 393,900 |
31 Jul 2017 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 7.1 | -0.01 (-1.39%) | 188,400 |
28 Jul 2017 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 7.2 | +0.01 (+1.41%) | 274,600 |
27 Jul 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 7.1 | 0.0 (0.0%) | 228,800 |
26 Jul 2017 | HKD | 0.69 | 0.72 | 0.68 | 0.71 | 7.1 | +0.01 (+1.43%) | 336,700 |
25 Jul 2017 | HKD | 0.68 | 0.72 | 0.67 | 0.7 | 7 | +0.01 (+1.45%) | 362,400 |
24 Jul 2017 | HKD | 0.68 | 0.7 | 0.66 | 0.69 | 6.9 | +0.01 (+1.47%) | 208,600 |
21 Jul 2017 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 6.8 | 0.0 (0.0%) | 217,395 |