Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 680,000 |
6 Sep 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 716,000 |
5 Sep 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 240,000 |
4 Sep 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 492,000 |
1 Sep 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,260,000 |
31 Aug 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 948,000 |
30 Aug 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 684,000 |
29 Aug 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,128,000 |
28 Aug 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,748,000 |
25 Aug 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,028,000 |
24 Aug 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 548,000 |
23 Aug 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 836,000 |
21 Aug 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 652,000 |
18 Aug 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,228,000 |
17 Aug 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 2,540,000 |
16 Aug 2017 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 9,416,000 |
15 Aug 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 4,460,421 |
14 Aug 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,600,000 |
11 Aug 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 2,440,000 |
10 Aug 2017 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,281,709 |
9 Aug 2017 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,356,000 |
8 Aug 2017 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,484,000 |
7 Aug 2017 | HKD | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 2,600,000 |
4 Aug 2017 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,344,000 |
3 Aug 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | -0.02 (-3.28%) | 9,509,263 |
2 Aug 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,520,000 |
1 Aug 2017 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 2,780,000 |
31 Jul 2017 | HKD | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 15,532,000 |
28 Jul 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 5,500,000 |