Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 315,000 |
7 Sep 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 200,000 |
6 Sep 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 1,085,000 |
5 Sep 2017 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 265,000 |
4 Sep 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,250,000 |
1 Sep 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 170,000 |
31 Aug 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 235,000 |
30 Aug 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 25,000 |
29 Aug 2017 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 370,000 |
28 Aug 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 525,000 |
25 Aug 2017 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,330,000 |
24 Aug 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 340,000 |
23 Aug 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 430,000 |
21 Aug 2017 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 90,000 |
18 Aug 2017 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,315,000 |
17 Aug 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 670,000 |
16 Aug 2017 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,245,000 |
15 Aug 2017 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 430,000 |
14 Aug 2017 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 480,000 |
11 Aug 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 505,000 |
10 Aug 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,130,000 |
9 Aug 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 470,000 |
8 Aug 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,209,117 |
7 Aug 2017 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 515,000 |
4 Aug 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 195,000 |
3 Aug 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 340,000 |
2 Aug 2017 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,925,000 |
1 Aug 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 390,000 |
31 Jul 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 285,000 |