Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 56,000 |
27 Sep 2017 | HKD | 0.37 | 0.38 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 508,000 |
26 Sep 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 0 |
25 Sep 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 12,000 |
22 Sep 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 20,000 |
21 Sep 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 52,000 |
20 Sep 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 396,000 |
19 Sep 2017 | HKD | 0.43 | 0.43 | 0.395 | 0.41 | 0.41 | -0.02 (-4.65%) | 432,000 |
18 Sep 2017 | HKD | 0.415 | 0.45 | 0.415 | 0.43 | 0.43 | +0.025 (+6.17%) | 2,064,000 |
15 Sep 2017 | HKD | 0.39 | 0.435 | 0.38 | 0.405 | 0.405 | +0.03 (+8%) | 5,360,000 |
14 Sep 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 4,000 |
13 Sep 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 84,000 |
12 Sep 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 184,000 |
11 Sep 2017 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 204,000 |
8 Sep 2017 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 240,000 |
7 Sep 2017 | HKD | 0.365 | 0.365 | 0.34 | 0.365 | 0.365 | 0.0 (0.0%) | 60,000 |
6 Sep 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 328,000 |
5 Sep 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 208,000 |
4 Sep 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 380,000 |
1 Sep 2017 | HKD | 0.365 | 0.375 | 0.355 | 0.375 | 0.375 | +0.01 (+2.74%) | 1,252,000 |
31 Aug 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 100,000 |
30 Aug 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 220,000 |
29 Aug 2017 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.37 | +0.025 (+7.25%) | 764,000 |
28 Aug 2017 | HKD | 0.32 | 0.35 | 0.32 | 0.345 | 0.345 | +0.005 (+1.47%) | 472,000 |
25 Aug 2017 | HKD | 0.335 | 0.355 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 994,000 |
24 Aug 2017 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 200,000 |
23 Aug 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 200,000 |
21 Aug 2017 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 404,000 |
18 Aug 2017 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 224,000 |