Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.068 | 0.07 | 0.067 | 0.068 | 0.068 | 0.0 (0.0%) | 14,474,000 |
28 Sep 2017 | HKD | 0.067 | 0.07 | 0.067 | 0.068 | 0.068 | +0.001 (+1.49%) | 9,406,000 |
27 Sep 2017 | HKD | 0.067 | 0.069 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 5,688,000 |
26 Sep 2017 | HKD | 0.069 | 0.069 | 0.062 | 0.067 | 0.067 | -0.002 (-2.90%) | 43,540,000 |
25 Sep 2017 | HKD | 0.074 | 0.074 | 0.068 | 0.069 | 0.069 | -0.005 (-6.76%) | 36,272,000 |
22 Sep 2017 | HKD | 0.074 | 0.075 | 0.073 | 0.074 | 0.074 | -0.001 (-1.33%) | 16,252,000 |
21 Sep 2017 | HKD | 0.077 | 0.077 | 0.074 | 0.075 | 0.075 | -0.002 (-2.60%) | 26,880,000 |
20 Sep 2017 | HKD | 0.076 | 0.077 | 0.075 | 0.077 | 0.077 | +0.001 (+1.32%) | 13,342,000 |
19 Sep 2017 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | -0.002 (-2.56%) | 20,240,000 |
18 Sep 2017 | HKD | 0.075 | 0.08 | 0.075 | 0.078 | 0.078 | +0.003 (+4%) | 246,136,800 |
15 Sep 2017 | HKD | 0.079 | 0.079 | 0.073 | 0.075 | 0.075 | -0.004 (-5.06%) | 61,545,600 |
14 Sep 2017 | HKD | 0.079 | 0.079 | 0.078 | 0.079 | 0.079 | 0.0 (0.0%) | 21,068,000 |
13 Sep 2017 | HKD | 0.08 | 0.081 | 0.077 | 0.079 | 0.079 | -0.001 (-1.25%) | 42,516,000 |
12 Sep 2017 | HKD | 0.081 | 0.081 | 0.079 | 0.08 | 0.08 | -0.001 (-1.23%) | 22,210,000 |
11 Sep 2017 | HKD | 0.081 | 0.082 | 0.08 | 0.081 | 0.081 | -0.001 (-1.22%) | 35,672,000 |
8 Sep 2017 | HKD | 0.083 | 0.083 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 25,232,000 |
7 Sep 2017 | HKD | 0.082 | 0.082 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 35,536,800 |
6 Sep 2017 | HKD | 0.082 | 0.083 | 0.079 | 0.082 | 0.082 | 0.0 (0.0%) | 51,782,000 |
5 Sep 2017 | HKD | 0.084 | 0.085 | 0.079 | 0.082 | 0.082 | -0.002 (-2.38%) | 62,538,000 |
4 Sep 2017 | HKD | 0.095 | 0.096 | 0.082 | 0.084 | 0.084 | -0.011 (-11.58%) | 190,950,000 |
1 Sep 2017 | HKD | 0.088 | 0.105 | 0.088 | 0.095 | 0.095 | +0.008 (+9.20%) | 781,218,000 |
31 Aug 2017 | HKD | 0.085 | 0.089 | 0.084 | 0.087 | 0.087 | +0.002 (+2.35%) | 137,906,000 |
30 Aug 2017 | HKD | 0.086 | 0.09 | 0.084 | 0.085 | 0.085 | -0.001 (-1.16%) | 143,373,800 |
29 Aug 2017 | HKD | 0.083 | 0.087 | 0.082 | 0.086 | 0.086 | +0.003 (+3.61%) | 137,927,600 |
28 Aug 2017 | HKD | 0.084 | 0.085 | 0.081 | 0.083 | 0.083 | -0.001 (-1.19%) | 54,814,000 |
25 Aug 2017 | HKD | 0.085 | 0.086 | 0.082 | 0.084 | 0.084 | +0.001 (+1.20%) | 68,486,000 |
24 Aug 2017 | HKD | 0.082 | 0.086 | 0.082 | 0.083 | 0.083 | +0.001 (+1.22%) | 68,980,000 |
23 Aug 2017 | HKD | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.082 | 0.083 | 0.081 | 0.082 | 0.082 | 0.0 (0.0%) | 24,060,000 |