Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2017 | HKD | 0.096 | 0.097 | 0.095 | 0.096 | 1.536 | 0.0 (0.0%) | 39,460,000 |
20 Sep 2017 | HKD | 0.096 | 0.097 | 0.095 | 0.096 | 1.536 | 0.0 (0.0%) | 102,225,000 |
19 Sep 2017 | HKD | 0.096 | 0.097 | 0.095 | 0.096 | 1.536 | 0.0 (0.0%) | 65,749,750 |
18 Sep 2017 | HKD | 0.096 | 0.097 | 0.095 | 0.096 | 1.536 | 0.0 (0.0%) | 103,579,000 |
15 Sep 2017 | HKD | 0.096 | 0.097 | 0.095 | 0.096 | 1.536 | +0.003 (+3.23%) | 505,405,000 |
14 Sep 2017 | HKD | 0.093 | 0.094 | 0.093 | 0.093 | 1.488 | +0.001 (+1.09%) | 23,300,000 |
13 Sep 2017 | HKD | 0.093 | 0.093 | 0.092 | 0.092 | 1.472 | 0.0 (0.0%) | 15,920,000 |
12 Sep 2017 | HKD | 0.092 | 0.094 | 0.092 | 0.092 | 1.472 | -0.001 (-1.08%) | 33,620,000 |
11 Sep 2017 | HKD | 0.092 | 0.094 | 0.092 | 0.093 | 1.488 | +0.001 (+1.09%) | 33,520,000 |
8 Sep 2017 | HKD | 0.094 | 0.094 | 0.092 | 0.092 | 1.472 | -0.002 (-2.13%) | 141,080,000 |
7 Sep 2017 | HKD | 0.093 | 0.094 | 0.093 | 0.094 | 1.504 | +0.003 (+3.30%) | 51,760,000 |
6 Sep 2017 | HKD | 0.093 | 0.096 | 0.091 | 0.091 | 1.456 | +0.002 (+2.25%) | 179,340,000 |
5 Sep 2017 | HKD | 0.088 | 0.091 | 0.086 | 0.089 | 1.424 | +0.001 (+1.14%) | 55,257,000 |
4 Sep 2017 | HKD | 0.085 | 0.088 | 0.085 | 0.088 | 1.408 | +0.002 (+2.33%) | 16,640,000 |
1 Sep 2017 | HKD | 0.086 | 0.088 | 0.084 | 0.086 | 1.376 | 0.0 (0.0%) | 40,840,000 |
31 Aug 2017 | HKD | 0.086 | 0.087 | 0.085 | 0.086 | 1.376 | -0.001 (-1.15%) | 17,995,000 |
30 Aug 2017 | HKD | 0.084 | 0.087 | 0.084 | 0.087 | 1.392 | +0.002 (+2.35%) | 16,220,000 |
29 Aug 2017 | HKD | 0.084 | 0.089 | 0.084 | 0.085 | 1.36 | +0.001 (+1.19%) | 46,040,000 |
28 Aug 2017 | HKD | 0.086 | 0.086 | 0.084 | 0.084 | 1.344 | -0.001 (-1.18%) | 24,920,000 |
25 Aug 2017 | HKD | 0.085 | 0.086 | 0.083 | 0.085 | 1.36 | 0.0 (0.0%) | 26,140,000 |
24 Aug 2017 | HKD | 0.084 | 0.086 | 0.084 | 0.085 | 1.36 | +0.005 (+6.25%) | 35,160,000 |
23 Aug 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | -0.004 (-4.76%) | 0 |
22 Aug 2017 | HKD | 0.082 | 0.087 | 0.082 | 0.084 | 1.344 | +0.003 (+3.70%) | 38,200,000 |
21 Aug 2017 | HKD | 0.077 | 0.082 | 0.077 | 0.081 | 1.296 | +0.002 (+2.53%) | 26,400,000 |
18 Aug 2017 | HKD | 0.078 | 0.079 | 0.077 | 0.079 | 1.264 | +0.001 (+1.28%) | 9,320,000 |
17 Aug 2017 | HKD | 0.078 | 0.078 | 0.076 | 0.078 | 1.248 | 0.0 (0.0%) | 8,120,000 |
16 Aug 2017 | HKD | 0.075 | 0.078 | 0.074 | 0.078 | 1.248 | +0.003 (+4%) | 9,620,000 |
15 Aug 2017 | HKD | 0.076 | 0.076 | 0.075 | 0.075 | 1.2 | -0.002 (-2.60%) | 9,180,000 |
14 Aug 2017 | HKD | 0.074 | 0.077 | 0.072 | 0.077 | 1.232 | +0.003 (+4.05%) | 10,920,000 |
11 Aug 2017 | HKD | 0.073 | 0.075 | 0.073 | 0.074 | 1.184 | -0.002 (-2.63%) | 7,180,000 |