Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,850,000 |
29 Aug 2017 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,500,000 |
28 Aug 2017 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,400,000 |
25 Aug 2017 | HKD | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 3,100,000 |
24 Aug 2017 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 2,500,000 |
23 Aug 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 480,000 |
21 Aug 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 720,000 |
18 Aug 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 780,000 |
17 Aug 2017 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 360,000 |
16 Aug 2017 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 900,000 |
15 Aug 2017 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 340,000 |
14 Aug 2017 | HKD | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 940,000 |
11 Aug 2017 | HKD | 0.44 | 0.44 | 0.405 | 0.42 | 0.42 | -0.025 (-5.62%) | 4,060,000 |
10 Aug 2017 | HKD | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.02 (+4.71%) | 8,860,000 |
9 Aug 2017 | HKD | 0.435 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 1,760,000 |
8 Aug 2017 | HKD | 0.45 | 0.45 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 5,000,000 |
7 Aug 2017 | HKD | 0.4 | 0.42 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 3,550,000 |
4 Aug 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 560,000 |
3 Aug 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 100,000 |
2 Aug 2017 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 520,000 |
1 Aug 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 180,000 |
31 Jul 2017 | HKD | 0.405 | 0.41 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 720,000 |
28 Jul 2017 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 840,000 |
27 Jul 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.01 (+2.60%) | 580,000 |
26 Jul 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 420,000 |
25 Jul 2017 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 360,000 |
24 Jul 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 480,000 |
21 Jul 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 260,000 |
20 Jul 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 420,000 |