Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.455 | 0.47 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 10,070,000 |
30 Aug 2017 | HKD | 0.475 | 0.475 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 17,205,000 |
29 Aug 2017 | HKD | 0.51 | 0.51 | 0.475 | 0.48 | 0.48 | -0.03 (-5.88%) | 11,165,000 |
28 Aug 2017 | HKD | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | +0.06 (+13.33%) | 29,030,000 |
25 Aug 2017 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,995,000 |
24 Aug 2017 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 6,420,000 |
23 Aug 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.48 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 10,635,000 |
21 Aug 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,115,000 |
18 Aug 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 2,910,000 |
17 Aug 2017 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 7,325,000 |
16 Aug 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 9,495,000 |
15 Aug 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 17,105,000 |
14 Aug 2017 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 11,855,000 |
11 Aug 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | -0.03 (-5.56%) | 18,560,000 |
10 Aug 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 18,510,000 |
9 Aug 2017 | HKD | 0.57 | 0.58 | 0.53 | 0.56 | 0.56 | -0.02 (-3.45%) | 21,350,000 |
8 Aug 2017 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 13,840,000 |
7 Aug 2017 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 13,965,000 |
4 Aug 2017 | HKD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 35,480,000 |
3 Aug 2017 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 6,690,000 |
2 Aug 2017 | HKD | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 17,915,000 |
1 Aug 2017 | HKD | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 16,280,000 |
31 Jul 2017 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 15,815,000 |
28 Jul 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 10,460,000 |
27 Jul 2017 | HKD | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 17,060,000 |
26 Jul 2017 | HKD | 0.55 | 0.61 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 59,380,000 |
25 Jul 2017 | HKD | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 14,310,000 |
24 Jul 2017 | HKD | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 10,980,000 |
21 Jul 2017 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 15,175,000 |