Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 4,472,000 |
29 Aug 2017 | HKD | 0.435 | 0.445 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 4,856,000 |
28 Aug 2017 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,896,000 |
25 Aug 2017 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,136,000 |
24 Aug 2017 | HKD | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 4,720,000 |
23 Aug 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 4,632,000 |
21 Aug 2017 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 4,128,000 |
18 Aug 2017 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,616,000 |
17 Aug 2017 | HKD | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,784,000 |
16 Aug 2017 | HKD | 0.445 | 0.45 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 4,424,000 |
15 Aug 2017 | HKD | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,744,000 |
14 Aug 2017 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 4,600,000 |
11 Aug 2017 | HKD | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 4,320,000 |
10 Aug 2017 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,840,000 |
9 Aug 2017 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 5,496,000 |
8 Aug 2017 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 5,256,000 |
7 Aug 2017 | HKD | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 4,504,000 |
4 Aug 2017 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 7,352,000 |
3 Aug 2017 | HKD | 0.435 | 0.445 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 5,440,000 |
2 Aug 2017 | HKD | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 9,032,000 |
1 Aug 2017 | HKD | 0.44 | 0.455 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 9,032,000 |
31 Jul 2017 | HKD | 0.44 | 0.465 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 20,904,000 |
28 Jul 2017 | HKD | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 6,752,000 |
27 Jul 2017 | HKD | 0.44 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 6,816,000 |
26 Jul 2017 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 7,088,000 |
25 Jul 2017 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 6,296,000 |
24 Jul 2017 | HKD | 0.435 | 0.455 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 6,552,000 |
21 Jul 2017 | HKD | 0.445 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 8,496,000 |
20 Jul 2017 | HKD | 0.47 | 0.48 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 14,096,000 |