Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.119 | 0.128 | 0.118 | 0.128 | 0.128 | -0.002 (-1.54%) | 176,000 |
30 Aug 2017 | HKD | 0.117 | 0.13 | 0.117 | 0.13 | 0.13 | +0.007 (+5.69%) | 96,000 |
29 Aug 2017 | HKD | 0.114 | 0.123 | 0.114 | 0.123 | 0.123 | 0.0 (0.0%) | 97,600 |
28 Aug 2017 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 60,000 |
25 Aug 2017 | HKD | 0.12 | 0.123 | 0.12 | 0.123 | 0.123 | +0.004 (+3.36%) | 200,000 |
24 Aug 2017 | HKD | 0.132 | 0.132 | 0.119 | 0.119 | 0.119 | -0.001 (-0.83%) | 40,000 |
23 Aug 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.003 (-2.44%) | 0 |
22 Aug 2017 | HKD | 0.12 | 0.123 | 0.12 | 0.123 | 0.123 | +0.005 (+4.24%) | 160,400 |
21 Aug 2017 | HKD | 0.116 | 0.118 | 0.116 | 0.118 | 0.118 | -0.003 (-2.48%) | 60,000 |
18 Aug 2017 | HKD | 0.126 | 0.126 | 0.109 | 0.121 | 0.121 | 0.0 (0.0%) | 3,356,000 |
17 Aug 2017 | HKD | 0.115 | 0.134 | 0.115 | 0.121 | 0.121 | -0.007 (-5.47%) | 124,000 |
16 Aug 2017 | HKD | 0.13 | 0.131 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 32,000 |
15 Aug 2017 | HKD | 0.123 | 0.132 | 0.122 | 0.128 | 0.128 | -0.002 (-1.54%) | 172,000 |
14 Aug 2017 | HKD | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 128,000 |
11 Aug 2017 | HKD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 80,000 |
10 Aug 2017 | HKD | 0.121 | 0.126 | 0.121 | 0.125 | 0.125 | -0.007 (-5.30%) | 200,000 |
9 Aug 2017 | HKD | 0.13 | 0.134 | 0.128 | 0.132 | 0.132 | +0.015 (+12.82%) | 1,908,000 |
8 Aug 2017 | HKD | 0.113 | 0.117 | 0.113 | 0.117 | 0.117 | -0.003 (-2.50%) | 60,000 |
7 Aug 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
4 Aug 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
2 Aug 2017 | HKD | 0.116 | 0.12 | 0.116 | 0.12 | 0.12 | +0.004 (+3.45%) | 33,200 |
1 Aug 2017 | HKD | 0.112 | 0.116 | 0.112 | 0.116 | 0.116 | +0.001 (+0.87%) | 144,000 |
31 Jul 2017 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.003 (-2.54%) | 600,000 |
28 Jul 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | +0.008 (+7.27%) | 99,600 |
27 Jul 2017 | HKD | 0.112 | 0.112 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 100,000 |
26 Jul 2017 | HKD | 0.11 | 0.114 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 336,000 |
25 Jul 2017 | HKD | 0.105 | 0.12 | 0.104 | 0.115 | 0.115 | -0.004 (-3.36%) | 357,000 |
24 Jul 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | +0.006 (+5.31%) | 40,040 |
21 Jul 2017 | HKD | 0.115 | 0.115 | 0.111 | 0.113 | 0.113 | -0.008 (-6.61%) | 1,600,000 |