Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 0.23 | 0.237 | 0.225 | 0.237 | 4.7205 | +0.013 (+5.80%) | 4,525,000 |
6 Sep 2017 | HKD | 0.223 | 0.226 | 0.223 | 0.224 | 4.4616 | -0.008 (-3.45%) | 840,000 |
5 Sep 2017 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 4.6209 | 0.0 (0.0%) | 50,000 |
4 Sep 2017 | HKD | 0.224 | 0.232 | 0.223 | 0.232 | 4.6209 | +0.001 (+0.43%) | 3,290,000 |
1 Sep 2017 | HKD | 0.233 | 0.234 | 0.225 | 0.231 | 4.601 | -0.002 (-0.86%) | 1,205,000 |
31 Aug 2017 | HKD | 0.232 | 0.234 | 0.227 | 0.233 | 4.6408 | +0.001 (+0.43%) | 535,000 |
30 Aug 2017 | HKD | 0.235 | 0.237 | 0.221 | 0.232 | 4.6209 | -0.003 (-1.28%) | 1,775,000 |
29 Aug 2017 | HKD | 0.227 | 0.235 | 0.225 | 0.235 | 4.6807 | +0.001 (+0.43%) | 1,050,000 |
28 Aug 2017 | HKD | 0.23 | 0.237 | 0.226 | 0.234 | 4.6607 | +0.004 (+1.74%) | 425,000 |
25 Aug 2017 | HKD | 0.232 | 0.234 | 0.228 | 0.23 | 4.5811 | -0.002 (-0.86%) | 410,000 |
24 Aug 2017 | HKD | 0.237 | 0.238 | 0.225 | 0.232 | 4.6209 | -0.014 (-5.69%) | 4,110,000 |
23 Aug 2017 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 4.8998 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.245 | 0.246 | 0.244 | 0.246 | 4.8998 | 0.0 (0.0%) | 1,945,000 |
21 Aug 2017 | HKD | 0.24 | 0.248 | 0.23 | 0.246 | 4.8998 | +0.001 (+0.41%) | 2,115,000 |
18 Aug 2017 | HKD | 0.238 | 0.247 | 0.237 | 0.245 | 4.8798 | -0.001 (-0.41%) | 2,190,000 |
17 Aug 2017 | HKD | 0.245 | 0.247 | 0.242 | 0.246 | 4.8998 | +0.003 (+1.23%) | 8,770,000 |
16 Aug 2017 | HKD | 0.223 | 0.244 | 0.223 | 0.243 | 4.84 | +0.003 (+1.25%) | 16,935,000 |
15 Aug 2017 | HKD | 0.24 | 0.24 | 0.232 | 0.24 | 4.7802 | 0.0 (0.0%) | 175,000 |
14 Aug 2017 | HKD | 0.241 | 0.241 | 0.229 | 0.24 | 4.7802 | -0.001 (-0.41%) | 735,000 |
11 Aug 2017 | HKD | 0.237 | 0.243 | 0.21 | 0.241 | 4.8002 | +0.004 (+1.69%) | 8,055,000 |
10 Aug 2017 | HKD | 0.255 | 0.255 | 0.236 | 0.237 | 4.7205 | -0.018 (-7.06%) | 6,790,000 |
9 Aug 2017 | HKD | 0.265 | 0.27 | 0.25 | 0.255 | 5.079 | -0.02 (-7.27%) | 10,035,000 |
8 Aug 2017 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 5.4774 | +0.01 (+3.77%) | 3,050,000 |
7 Aug 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 5.2782 | -0.01 (-3.64%) | 3,900,000 |
4 Aug 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 5.4774 | 0.0 (0.0%) | 2,950,000 |
3 Aug 2017 | HKD | 0.275 | 0.295 | 0.265 | 0.275 | 5.4774 | -0.005 (-1.79%) | 12,360,000 |
2 Aug 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 5.577 | +0.005 (+1.82%) | 745,000 |
1 Aug 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 5.4774 | 0.0 (0.0%) | 3,590,000 |
31 Jul 2017 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 5.4774 | -0.01 (-3.51%) | 7,545,000 |
28 Jul 2017 | HKD | 0.29 | 0.305 | 0.285 | 0.285 | 5.6765 | 0.0 (0.0%) | 3,900,000 |