Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.09 | 0.09 | 0.088 | 0.089 | 0.089 | -0.001 (-1.11%) | 5,662,000 |
30 Aug 2017 | HKD | 0.09 | 0.091 | 0.089 | 0.09 | 0.09 | 0.0 (0.0%) | 4,470,000 |
29 Aug 2017 | HKD | 0.091 | 0.092 | 0.089 | 0.09 | 0.09 | -0.001 (-1.10%) | 5,628,000 |
28 Aug 2017 | HKD | 0.089 | 0.092 | 0.089 | 0.091 | 0.091 | +0.002 (+2.25%) | 8,856,000 |
25 Aug 2017 | HKD | 0.093 | 0.093 | 0.089 | 0.089 | 0.089 | -0.002 (-2.20%) | 10,712,000 |
24 Aug 2017 | HKD | 0.093 | 0.093 | 0.089 | 0.091 | 0.091 | +0.001 (+1.11%) | 6,192,000 |
23 Aug 2017 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.001 (+1.12%) | 0 |
22 Aug 2017 | HKD | 0.09 | 0.09 | 0.088 | 0.089 | 0.089 | -0.001 (-1.11%) | 1,502,000 |
21 Aug 2017 | HKD | 0.093 | 0.093 | 0.088 | 0.09 | 0.09 | 0.0 (0.0%) | 520,000 |
18 Aug 2017 | HKD | 0.09 | 0.092 | 0.089 | 0.09 | 0.09 | +0.002 (+2.27%) | 17,860,000 |
17 Aug 2017 | HKD | 0.09 | 0.09 | 0.085 | 0.088 | 0.088 | +0.002 (+2.33%) | 2,650,000 |
16 Aug 2017 | HKD | 0.083 | 0.09 | 0.083 | 0.086 | 0.086 | -0.002 (-2.27%) | 3,446,000 |
15 Aug 2017 | HKD | 0.083 | 0.088 | 0.083 | 0.088 | 0.088 | 0.0 (0.0%) | 1,268,000 |
14 Aug 2017 | HKD | 0.085 | 0.09 | 0.085 | 0.088 | 0.088 | +0.005 (+6.02%) | 5,724,000 |
11 Aug 2017 | HKD | 0.083 | 0.083 | 0.08 | 0.083 | 0.083 | 0.0 (0.0%) | 2,956,000 |
10 Aug 2017 | HKD | 0.083 | 0.087 | 0.081 | 0.083 | 0.083 | 0.0 (0.0%) | 2,502,000 |
9 Aug 2017 | HKD | 0.087 | 0.087 | 0.083 | 0.083 | 0.083 | 0.0 (0.0%) | 256,000 |
8 Aug 2017 | HKD | 0.082 | 0.084 | 0.081 | 0.083 | 0.083 | 0.0 (0.0%) | 2,194,000 |
7 Aug 2017 | HKD | 0.082 | 0.084 | 0.081 | 0.083 | 0.083 | -0.001 (-1.19%) | 1,138,000 |
4 Aug 2017 | HKD | 0.081 | 0.084 | 0.081 | 0.084 | 0.084 | 0.0 (0.0%) | 460,000 |
3 Aug 2017 | HKD | 0.085 | 0.085 | 0.079 | 0.084 | 0.084 | -0.001 (-1.18%) | 9,114,000 |
2 Aug 2017 | HKD | 0.086 | 0.093 | 0.083 | 0.085 | 0.085 | -0.003 (-3.41%) | 20,636,000 |
1 Aug 2017 | HKD | 0.096 | 0.1 | 0.086 | 0.088 | 0.088 | -0.005 (-5.38%) | 20,510,000 |
31 Jul 2017 | HKD | 0.077 | 0.097 | 0.077 | 0.093 | 0.093 | +0.016 (+20.78%) | 51,972,000 |
28 Jul 2017 | HKD | 0.074 | 0.078 | 0.074 | 0.077 | 0.077 | +0.003 (+4.05%) | 9,152,000 |
27 Jul 2017 | HKD | 0.072 | 0.075 | 0.072 | 0.074 | 0.074 | +0.002 (+2.78%) | 12,928,000 |
26 Jul 2017 | HKD | 0.071 | 0.072 | 0.071 | 0.072 | 0.072 | +0.001 (+1.41%) | 2,942,000 |
25 Jul 2017 | HKD | 0.07 | 0.071 | 0.07 | 0.071 | 0.071 | +0.001 (+1.43%) | 14,000 |
24 Jul 2017 | HKD | 0.071 | 0.073 | 0.069 | 0.07 | 0.07 | -0.002 (-2.78%) | 3,438,000 |
21 Jul 2017 | HKD | 0.07 | 0.072 | 0.069 | 0.072 | 0.072 | +0.002 (+2.86%) | 2,152,000 |