Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,086,000 |
31 Aug 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 224,000 |
30 Aug 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 3,238,000 |
29 Aug 2017 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 2,634,000 |
28 Aug 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,166,000 |
25 Aug 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 3,906,000 |
24 Aug 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 10,352,000 |
23 Aug 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 7,654,000 |
21 Aug 2017 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 3,336,000 |
18 Aug 2017 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,226,000 |
17 Aug 2017 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 10,486,000 |
16 Aug 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 4,742,000 |
15 Aug 2017 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 5,870,000 |
14 Aug 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 3,430,000 |
11 Aug 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,546,000 |
10 Aug 2017 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,692,000 |
9 Aug 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 2,752,000 |
8 Aug 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 748,000 |
7 Aug 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 614,000 |
4 Aug 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 700,000 |
3 Aug 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 616,000 |
2 Aug 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 2,104,000 |
1 Aug 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 4,130,000 |
31 Jul 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 3,364,000 |
28 Jul 2017 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 8,928,000 |
27 Jul 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,034,000 |
26 Jul 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,776,000 |
25 Jul 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,022,000 |
24 Jul 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 188,000 |