Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2017 | HKD | 0.51 | 0.54 | 0.485 | 0.53 | 0.53 | +0.01 (+1.92%) | 26,614,000 |
18 Sep 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 8,756,000 |
15 Sep 2017 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 6,996,000 |
14 Sep 2017 | HKD | 0.54 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 14,756,000 |
13 Sep 2017 | HKD | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 21,628,000 |
12 Sep 2017 | HKD | 0.54 | 0.55 | 0.5 | 0.54 | 0.54 | -0.01 (-1.82%) | 11,010,000 |
11 Sep 2017 | HKD | 0.57 | 0.6 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 18,374,000 |
8 Sep 2017 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 35,868,000 |
7 Sep 2017 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 7,842,000 |
6 Sep 2017 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 12,264,000 |
5 Sep 2017 | HKD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 16,366,000 |
4 Sep 2017 | HKD | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 13,082,000 |
1 Sep 2017 | HKD | 0.51 | 0.55 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 20,844,000 |
31 Aug 2017 | HKD | 0.46 | 0.52 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 46,504,000 |
30 Aug 2017 | HKD | 0.445 | 0.485 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 15,792,000 |
29 Aug 2017 | HKD | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 9,250,000 |
28 Aug 2017 | HKD | 0.455 | 0.46 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 15,276,000 |
25 Aug 2017 | HKD | 0.46 | 0.48 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 25,240,000 |
24 Aug 2017 | HKD | 0.44 | 0.47 | 0.43 | 0.465 | 0.465 | +0.005 (+1.09%) | 26,384,000 |
23 Aug 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.46 | 0.465 | 0.4 | 0.46 | 0.46 | -0.005 (-1.08%) | 41,644,000 |
21 Aug 2017 | HKD | 0.49 | 0.49 | 0.46 | 0.465 | 0.465 | -0.03 (-6.06%) | 16,980,000 |
18 Aug 2017 | HKD | 0.52 | 0.52 | 0.46 | 0.495 | 0.495 | -0.035 (-6.60%) | 56,682,000 |
17 Aug 2017 | HKD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 32,144,000 |
16 Aug 2017 | HKD | 0.51 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 10,904,000 |
15 Aug 2017 | HKD | 0.59 | 0.59 | 0.46 | 0.51 | 0.51 | -0.08 (-13.56%) | 43,666,000 |
14 Aug 2017 | HKD | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 16,880,000 |
11 Aug 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 17,122,000 |
10 Aug 2017 | HKD | 0.71 | 0.72 | 0.6 | 0.64 | 0.64 | -0.07 (-9.86%) | 37,698,000 |
9 Aug 2017 | HKD | 0.63 | 0.72 | 0.63 | 0.71 | 0.71 | +0.07 (+10.94%) | 21,650,000 |