Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,530,000 |
30 Aug 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,914,000 |
29 Aug 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 1,964,000 |
28 Aug 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,510,000 |
25 Aug 2017 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,642,000 |
24 Aug 2017 | HKD | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,922,000 |
23 Aug 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,146,000 |
21 Aug 2017 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,016,000 |
18 Aug 2017 | HKD | 0.7 | 0.75 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 7,352,000 |
17 Aug 2017 | HKD | 0.67 | 0.75 | 0.67 | 0.71 | 0.71 | +0.03 (+4.41%) | 15,144,000 |
16 Aug 2017 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 2,650,000 |
15 Aug 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 418,000 |
14 Aug 2017 | HKD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,080,000 |
11 Aug 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 460,000 |
10 Aug 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,334,000 |
9 Aug 2017 | HKD | 0.66 | 0.7 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 686,000 |
8 Aug 2017 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,428,000 |
7 Aug 2017 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 868,000 |
4 Aug 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,150,000 |
3 Aug 2017 | HKD | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 2,236,000 |
2 Aug 2017 | HKD | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -0.06 (-8.22%) | 5,432,000 |
1 Aug 2017 | HKD | 0.77 | 0.77 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 5,770,000 |
31 Jul 2017 | HKD | 0.61 | 0.78 | 0.61 | 0.74 | 0.74 | +0.12 (+19.35%) | 13,412,000 |
28 Jul 2017 | HKD | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | +0.05 (+8.77%) | 1,058,000 |
27 Jul 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,254,000 |
26 Jul 2017 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 580,000 |
25 Jul 2017 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,292,000 |
24 Jul 2017 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 666,000 |
21 Jul 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,058,000 |