Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | HKD | 0.33 | 0.46 | 0.32 | 0.43 | 0.43 | +0.1 (+30.30%) | 5,310,000 |
13 Sep 2017 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 220,000 |
12 Sep 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 440,000 |
11 Sep 2017 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 290,000 |
8 Sep 2017 | HKD | 0.31 | 0.35 | 0.31 | 0.335 | 0.335 | +0.03 (+9.84%) | 2,410,000 |
7 Sep 2017 | HKD | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 2,130,000 |
6 Sep 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 310,000 |
5 Sep 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 1,170,000 |
4 Sep 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,610,000 |
1 Sep 2017 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 470,000 |
31 Aug 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 500,000 |
30 Aug 2017 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 980,000 |
29 Aug 2017 | HKD | 0.36 | 0.36 | 0.335 | 0.345 | 0.345 | -0.02 (-5.48%) | 780,000 |
28 Aug 2017 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 940,000 |
25 Aug 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 860,000 |
24 Aug 2017 | HKD | 0.365 | 0.365 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,050,000 |
23 Aug 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 1,030,000 |
21 Aug 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 2,110,000 |
18 Aug 2017 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 350,000 |
17 Aug 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 260,000 |
15 Aug 2017 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 280,000 |
14 Aug 2017 | HKD | 0.35 | 0.365 | 0.345 | 0.365 | 0.365 | +0.025 (+7.35%) | 1,020,000 |
11 Aug 2017 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 2,770,000 |
10 Aug 2017 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,940,000 |
9 Aug 2017 | HKD | 0.37 | 0.39 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,410,000 |
8 Aug 2017 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 500,000 |
7 Aug 2017 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,140,000 |
4 Aug 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,400,000 |