Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 0.204 | 0.206 | 0.2 | 0.206 | 0.206 | +0.002 (+0.98%) | 15,670,000 |
29 Aug 2017 | HKD | 0.202 | 0.202 | 0.201 | 0.204 | 0.204 | -0.001 (-0.49%) | 1,538,000 |
28 Aug 2017 | HKD | 0.205 | 0.205 | 0.202 | 0.205 | 0.205 | -0.002 (-0.97%) | 4,912,000 |
25 Aug 2017 | HKD | 0.202 | 0.21 | 0.202 | 0.207 | 0.207 | +0.002 (+0.98%) | 1,322,000 |
24 Aug 2017 | HKD | 0.211 | 0.211 | 0.204 | 0.205 | 0.205 | -0.006 (-2.84%) | 3,136,000 |
23 Aug 2017 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.212 | 0.212 | 0.204 | 0.211 | 0.211 | 0.0 (0.0%) | 2,102,000 |
21 Aug 2017 | HKD | 0.215 | 0.215 | 0.206 | 0.211 | 0.211 | +0.001 (+0.48%) | 6,812,800 |
18 Aug 2017 | HKD | 0.203 | 0.215 | 0.201 | 0.21 | 0.21 | +0.007 (+3.45%) | 15,226,000 |
17 Aug 2017 | HKD | 0.202 | 0.203 | 0.2 | 0.203 | 0.203 | +0.002 (+1.00%) | 4,350,000 |
16 Aug 2017 | HKD | 0.2 | 0.204 | 0.198 | 0.201 | 0.201 | +0.001 (+0.50%) | 7,118,000 |
15 Aug 2017 | HKD | 0.204 | 0.204 | 0.198 | 0.2 | 0.2 | -0.003 (-1.48%) | 5,372,000 |
14 Aug 2017 | HKD | 0.204 | 0.204 | 0.203 | 0.203 | 0.203 | -0.001 (-0.49%) | 5,252,000 |
11 Aug 2017 | HKD | 0.2 | 0.205 | 0.198 | 0.204 | 0.204 | +0.001 (+0.49%) | 9,890,000 |
10 Aug 2017 | HKD | 0.2 | 0.205 | 0.2 | 0.203 | 0.203 | -0.002 (-0.98%) | 3,960,000 |
9 Aug 2017 | HKD | 0.203 | 0.205 | 0.199 | 0.205 | 0.205 | 0.0 (0.0%) | 5,570,000 |
8 Aug 2017 | HKD | 0.203 | 0.207 | 0.203 | 0.205 | 0.205 | -0.002 (-0.97%) | 2,358,000 |
7 Aug 2017 | HKD | 0.204 | 0.209 | 0.204 | 0.207 | 0.207 | -0.002 (-0.96%) | 1,140,000 |
4 Aug 2017 | HKD | 0.206 | 0.212 | 0.204 | 0.209 | 0.209 | +0.007 (+3.47%) | 8,548,000 |
3 Aug 2017 | HKD | 0.204 | 0.204 | 0.202 | 0.202 | 0.202 | -0.001 (-0.49%) | 4,228,000 |
2 Aug 2017 | HKD | 0.201 | 0.203 | 0.201 | 0.203 | 0.203 | -0.002 (-0.98%) | 5,652,000 |
1 Aug 2017 | HKD | 0.206 | 0.206 | 0.201 | 0.205 | 0.205 | -0.004 (-1.91%) | 8,122,000 |
31 Jul 2017 | HKD | 0.202 | 0.209 | 0.202 | 0.209 | 0.209 | +0.001 (+0.48%) | 1,096,000 |
28 Jul 2017 | HKD | 0.208 | 0.209 | 0.2 | 0.208 | 0.208 | -0.002 (-0.95%) | 7,310,000 |
27 Jul 2017 | HKD | 0.21 | 0.21 | 0.206 | 0.21 | 0.21 | 0.0 (0.0%) | 2,238,000 |
26 Jul 2017 | HKD | 0.219 | 0.222 | 0.208 | 0.21 | 0.21 | +0.001 (+0.48%) | 15,176,000 |
25 Jul 2017 | HKD | 0.214 | 0.22 | 0.208 | 0.209 | 0.209 | -0.001 (-0.48%) | 1,298,000 |
24 Jul 2017 | HKD | 0.21 | 0.212 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 1,166,000 |
21 Jul 2017 | HKD | 0.212 | 0.213 | 0.207 | 0.214 | 0.214 | +0.001 (+0.47%) | 3,086,800 |
20 Jul 2017 | HKD | 0.209 | 0.213 | 0.206 | 0.213 | 0.213 | +0.003 (+1.43%) | 6,986,000 |