Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.189 | 0.189 | 0.172 | 0.172 | 1.72 | -0.014 (-7.53%) | 18,960,000 |
30 Aug 2017 | HKD | 0.187 | 0.189 | 0.185 | 0.186 | 1.86 | -0.001 (-0.53%) | 11,650,000 |
29 Aug 2017 | HKD | 0.187 | 0.19 | 0.179 | 0.187 | 1.87 | +0.001 (+0.54%) | 6,075,000 |
28 Aug 2017 | HKD | 0.189 | 0.19 | 0.185 | 0.186 | 1.86 | -0.002 (-1.06%) | 10,712,658 |
25 Aug 2017 | HKD | 0.191 | 0.192 | 0.185 | 0.188 | 1.88 | -0.002 (-1.05%) | 4,950,000 |
24 Aug 2017 | HKD | 0.192 | 0.199 | 0.185 | 0.19 | 1.9 | 0.0 (0.0%) | 21,800,000 |
23 Aug 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.193 | 0.193 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 162,576 |
21 Aug 2017 | HKD | 0.195 | 0.195 | 0.187 | 0.19 | 1.9 | -0.006 (-3.06%) | 5,002,500 |
18 Aug 2017 | HKD | 0.194 | 0.2 | 0.191 | 0.196 | 1.96 | -0.012 (-5.77%) | 10,825,000 |
17 Aug 2017 | HKD | 0.193 | 0.21 | 0.19 | 0.208 | 2.08 | -0.001 (-0.48%) | 38,250,000 |
16 Aug 2017 | HKD | 0.24 | 0.24 | 0.185 | 0.209 | 2.09 | -0.041 (-16.40%) | 43,193,750 |
15 Aug 2017 | HKD | 0.174 | 0.265 | 0.164 | 0.25 | 2.5 | +0.076 (+43.68%) | 9,850,000 |
14 Aug 2017 | HKD | 0.178 | 0.178 | 0.171 | 0.174 | 1.74 | -0.002 (-1.14%) | 25,275,000 |
11 Aug 2017 | HKD | 0.178 | 0.178 | 0.172 | 0.176 | 1.76 | -0.003 (-1.68%) | 1,925,000 |
10 Aug 2017 | HKD | 0.172 | 0.18 | 0.17 | 0.179 | 1.79 | +0.001 (+0.56%) | 4,150,000 |
9 Aug 2017 | HKD | 0.18 | 0.195 | 0.172 | 0.178 | 1.78 | +0.002 (+1.14%) | 8,376,744 |
8 Aug 2017 | HKD | 0.181 | 0.181 | 0.173 | 0.176 | 1.76 | -0.003 (-1.68%) | 8,536,240 |
7 Aug 2017 | HKD | 0.182 | 0.182 | 0.179 | 0.179 | 1.79 | -0.003 (-1.65%) | 200,000 |
4 Aug 2017 | HKD | 0.183 | 0.183 | 0.182 | 0.182 | 1.82 | -0.001 (-0.55%) | 4,500,000 |
3 Aug 2017 | HKD | 0.184 | 0.185 | 0.178 | 0.183 | 1.83 | -0.001 (-0.54%) | 13,000,000 |
2 Aug 2017 | HKD | 0.187 | 0.187 | 0.18 | 0.184 | 1.84 | -0.003 (-1.60%) | 24,600,000 |
1 Aug 2017 | HKD | 0.188 | 0.188 | 0.18 | 0.187 | 1.87 | 0.0 (0.0%) | 4,300,000 |
31 Jul 2017 | HKD | 0.192 | 0.193 | 0.183 | 0.187 | 1.87 | -0.005 (-2.60%) | 22,460,000 |
28 Jul 2017 | HKD | 0.193 | 0.193 | 0.188 | 0.192 | 1.92 | -0.001 (-0.52%) | 1,850,000 |
27 Jul 2017 | HKD | 0.183 | 0.193 | 0.183 | 0.193 | 1.93 | 0.0 (0.0%) | 10,125,000 |
26 Jul 2017 | HKD | 0.194 | 0.199 | 0.19 | 0.193 | 1.93 | 0.0 (0.0%) | 21,400,000 |
25 Jul 2017 | HKD | 0.183 | 0.193 | 0.183 | 0.193 | 1.93 | -0.001 (-0.52%) | 35,325,000 |
24 Jul 2017 | HKD | 0.196 | 0.2 | 0.191 | 0.194 | 1.94 | +0.004 (+2.11%) | 13,250,000 |
21 Jul 2017 | HKD | 0.194 | 0.194 | 0.19 | 0.19 | 1.9 | -0.002 (-1.04%) | 10,600,000 |