Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 Aug 2017 | HKD | 0.235 | 0.24 | 0.233 | 0.24 | 0.24 | -0.01 (-4%) | 620,000 |
29 Aug 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 50,000 |
28 Aug 2017 | HKD | 0.23 | 0.249 | 0.23 | 0.249 | 0.249 | +0.009 (+3.75%) | 534,082 |
25 Aug 2017 | HKD | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 118,000 |
24 Aug 2017 | HKD | 0.236 | 0.245 | 0.235 | 0.245 | 0.245 | +0.015 (+6.52%) | 44,000 |
23 Aug 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 60,000 |
21 Aug 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 364,000 |
18 Aug 2017 | HKD | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 226,082 |
17 Aug 2017 | HKD | 0.232 | 0.235 | 0.232 | 0.235 | 0.235 | -0.014 (-5.62%) | 10,000 |
16 Aug 2017 | HKD | 0.233 | 0.249 | 0.233 | 0.249 | 0.249 | -0.006 (-2.35%) | 40,000 |
15 Aug 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.008 (+3.24%) | 448,046 |
14 Aug 2017 | HKD | 0.228 | 0.249 | 0.228 | 0.247 | 0.247 | +0.019 (+8.33%) | 96,000 |
11 Aug 2017 | HKD | 0.24 | 0.24 | 0.225 | 0.228 | 0.228 | -0.003 (-1.30%) | 166,082 |
10 Aug 2017 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 135,025 |
9 Aug 2017 | HKD | 0.232 | 0.233 | 0.231 | 0.231 | 0.231 | -0.001 (-0.43%) | 32,082 |
8 Aug 2017 | HKD | 0.235 | 0.235 | 0.231 | 0.232 | 0.232 | -0.006 (-2.52%) | 278,410 |
7 Aug 2017 | HKD | 0.238 | 0.25 | 0.238 | 0.238 | 0.238 | -0.012 (-4.80%) | 110,000 |
4 Aug 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 0.27 | 0.27 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 276,000 |
2 Aug 2017 | HKD | 0.255 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 118,000 |
1 Aug 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.02 (+8.33%) | 444,369 |
31 Jul 2017 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.014 (+6.19%) | 24,246 |
28 Jul 2017 | HKD | 0.226 | 0.226 | 0.225 | 0.226 | 0.226 | -0.014 (-5.83%) | 150,000 |
27 Jul 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.012 (+5.26%) | 26,000 |
26 Jul 2017 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 46,712 |
25 Jul 2017 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
24 Jul 2017 | HKD | 0.235 | 0.235 | 0.228 | 0.228 | 0.228 | -0.002 (-0.87%) | 150,287 |
21 Jul 2017 | HKD | 0.231 | 0.235 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 34,734 |