Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.48 | 0.495 | 0.47 | 0.485 | 0.4677 | +0.005 (+1.04%) | 4,744,000 |
30 Aug 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.48 | 0.4629 | 0.0 (0.0%) | 2,998,000 |
29 Aug 2017 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.4629 | 0.0 (0.0%) | 2,765,000 |
28 Aug 2017 | HKD | 0.48 | 0.495 | 0.47 | 0.48 | 0.4629 | -0.01 (-2.04%) | 3,727,000 |
25 Aug 2017 | HKD | 0.47 | 0.49 | 0.455 | 0.49 | 0.4725 | +0.02 (+4.26%) | 6,774,000 |
24 Aug 2017 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.4532 | +0.005 (+1.08%) | 4,786,000 |
23 Aug 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4484 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.4484 | -0.01 (-2.11%) | 3,951,000 |
21 Aug 2017 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.4581 | +0.005 (+1.06%) | 4,158,000 |
18 Aug 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.4532 | -0.005 (-1.05%) | 3,567,000 |
17 Aug 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.4581 | -0.01 (-2.06%) | 5,344,000 |
16 Aug 2017 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.4677 | -0.005 (-1.02%) | 3,357,000 |
15 Aug 2017 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.4725 | 0.0 (0.0%) | 4,395,000 |
14 Aug 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.4725 | +0.01 (+2.08%) | 6,686,000 |
11 Aug 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.4629 | -0.005 (-1.03%) | 8,067,000 |
10 Aug 2017 | HKD | 0.5 | 0.51 | 0.475 | 0.485 | 0.4677 | -0.01 (-2.02%) | 7,865,000 |
9 Aug 2017 | HKD | 0.48 | 0.51 | 0.48 | 0.495 | 0.4773 | +0.015 (+3.13%) | 12,015,000 |
8 Aug 2017 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.4629 | 0.0 (0.0%) | 12,161,000 |
7 Aug 2017 | HKD | 0.48 | 0.49 | 0.47 | 0.48 | 0.4629 | -0.005 (-1.03%) | 10,501,000 |
4 Aug 2017 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.4677 | -0.005 (-1.02%) | 9,619,000 |
3 Aug 2017 | HKD | 0.465 | 0.51 | 0.465 | 0.49 | 0.4725 | +0.015 (+3.16%) | 13,711,000 |
2 Aug 2017 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 0.4581 | -0.005 (-1.04%) | 4,947,000 |
1 Aug 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.4629 | -0.005 (-1.03%) | 6,101,000 |
31 Jul 2017 | HKD | 0.485 | 0.52 | 0.48 | 0.485 | 0.4677 | 0.0 (0.0%) | 5,510,000 |
28 Jul 2017 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 0.4677 | 0.0 (0.0%) | 6,581,000 |
27 Jul 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.485 | 0.4677 | +0.005 (+1.04%) | 5,295,000 |
26 Jul 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.4629 | -0.005 (-1.03%) | 5,154,000 |
25 Jul 2017 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 0.4677 | 0.0 (0.0%) | 5,595,000 |
24 Jul 2017 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 0.4677 | 0.0 (0.0%) | 7,570,000 |
21 Jul 2017 | HKD | 0.47 | 0.5 | 0.465 | 0.485 | 0.4677 | +0.01 (+2.11%) | 7,758,000 |