Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 0.229 | 0.233 | 0.227 | 0.232 | 0.232 | -0.003 (-1.28%) | 114,000 |
11 Sep 2017 | HKD | 0.236 | 0.236 | 0.228 | 0.235 | 0.235 | 0.0 (0.0%) | 496,000 |
8 Sep 2017 | HKD | 0.23 | 0.235 | 0.229 | 0.235 | 0.235 | 0.0 (0.0%) | 324,000 |
7 Sep 2017 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 452,000 |
6 Sep 2017 | HKD | 0.238 | 0.238 | 0.227 | 0.23 | 0.23 | -0.008 (-3.36%) | 1,632,000 |
5 Sep 2017 | HKD | 0.238 | 0.238 | 0.232 | 0.238 | 0.238 | 0.0 (0.0%) | 490,000 |
4 Sep 2017 | HKD | 0.24 | 0.24 | 0.238 | 0.238 | 0.238 | -0.002 (-0.83%) | 250,000 |
1 Sep 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 256,000 |
31 Aug 2017 | HKD | 0.239 | 0.24 | 0.236 | 0.24 | 0.24 | +0.001 (+0.42%) | 122,000 |
30 Aug 2017 | HKD | 0.241 | 0.241 | 0.232 | 0.239 | 0.239 | -0.002 (-0.83%) | 864,000 |
29 Aug 2017 | HKD | 0.248 | 0.248 | 0.239 | 0.241 | 0.241 | -0.007 (-2.82%) | 204,000 |
28 Aug 2017 | HKD | 0.238 | 0.25 | 0.238 | 0.248 | 0.248 | +0.004 (+1.64%) | 324,000 |
25 Aug 2017 | HKD | 0.255 | 0.255 | 0.243 | 0.244 | 0.244 | -0.004 (-1.61%) | 349,318 |
24 Aug 2017 | HKD | 0.242 | 0.25 | 0.226 | 0.248 | 0.248 | -0.002 (-0.80%) | 6,032,000 |
23 Aug 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.003 (+1.21%) | 0 |
22 Aug 2017 | HKD | 0.247 | 0.25 | 0.245 | 0.247 | 0.247 | 0.0 (0.0%) | 430,000 |
21 Aug 2017 | HKD | 0.245 | 0.25 | 0.235 | 0.247 | 0.247 | +0.003 (+1.23%) | 7,472,000 |
18 Aug 2017 | HKD | 0.24 | 0.248 | 0.235 | 0.244 | 0.244 | -0.003 (-1.21%) | 604,000 |
17 Aug 2017 | HKD | 0.246 | 0.248 | 0.246 | 0.247 | 0.247 | +0.002 (+0.82%) | 900,000 |
16 Aug 2017 | HKD | 0.24 | 0.249 | 0.236 | 0.245 | 0.245 | -0.002 (-0.81%) | 6,960,000 |
15 Aug 2017 | HKD | 0.25 | 0.25 | 0.247 | 0.247 | 0.247 | -0.008 (-3.14%) | 2,130,000 |
14 Aug 2017 | HKD | 0.248 | 0.255 | 0.232 | 0.255 | 0.255 | +0.007 (+2.82%) | 6,186,000 |
11 Aug 2017 | HKD | 0.246 | 0.248 | 0.246 | 0.248 | 0.248 | +0.001 (+0.40%) | 820,000 |
10 Aug 2017 | HKD | 0.244 | 0.248 | 0.242 | 0.247 | 0.247 | +0.016 (+6.93%) | 1,320,000 |
9 Aug 2017 | HKD | 0.24 | 0.24 | 0.23 | 0.231 | 0.231 | -0.01 (-4.15%) | 548,000 |
8 Aug 2017 | HKD | 0.244 | 0.248 | 0.241 | 0.241 | 0.241 | -0.003 (-1.23%) | 526,000 |
7 Aug 2017 | HKD | 0.244 | 0.26 | 0.24 | 0.244 | 0.244 | +0.014 (+6.09%) | 3,050,000 |
4 Aug 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.004 (+1.77%) | 0 |
3 Aug 2017 | HKD | 0.22 | 0.226 | 0.22 | 0.226 | 0.226 | +0.005 (+2.26%) | 1,778,000 |
2 Aug 2017 | HKD | 0.218 | 0.221 | 0.217 | 0.221 | 0.221 | +0.001 (+0.45%) | 348,000 |