Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Aug 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 48,000 |
15 Aug 2017 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 368,000 |
14 Aug 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 264,000 |
11 Aug 2017 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | -0.02 (-5.97%) | 356,000 |
10 Aug 2017 | HKD | 0.33 | 0.335 | 0.305 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,312,000 |
9 Aug 2017 | HKD | 0.335 | 0.355 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 104,000 |
8 Aug 2017 | HKD | 0.36 | 0.365 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 144,000 |
7 Aug 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
4 Aug 2017 | HKD | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 360,000 |
3 Aug 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 20,000 |
2 Aug 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 240,000 |
1 Aug 2017 | HKD | 0.37 | 0.375 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 672,000 |
31 Jul 2017 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 300,000 |
28 Jul 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
27 Jul 2017 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 80,000 |
26 Jul 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.025 (-6.58%) | 60,000 |
25 Jul 2017 | HKD | 0.345 | 0.385 | 0.345 | 0.38 | 0.38 | +0.01 (+2.70%) | 128,000 |