Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,382,000 |
6 Sep 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 6,252,000 |
5 Sep 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 9,948,000 |
4 Sep 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 10,242,000 |
1 Sep 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,648,000 |
31 Aug 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 4,199,964 |
30 Aug 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 3,126,000 |
29 Aug 2017 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 4,030,167 |
28 Aug 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 3,526,000 |
25 Aug 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,902,000 |
24 Aug 2017 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 396,000 |
23 Aug 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 10,088,000 |
21 Aug 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,444,000 |
18 Aug 2017 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 6,120,000 |
17 Aug 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 15,460,000 |
16 Aug 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 18,408,000 |
15 Aug 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 5,326,000 |
14 Aug 2017 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,760,000 |
11 Aug 2017 | HKD | 0.32 | 0.325 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 24,802,659 |
10 Aug 2017 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 26,428,000 |
9 Aug 2017 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 22,500,000 |
8 Aug 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 12,746,000 |
7 Aug 2017 | HKD | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 11,551,665 |
4 Aug 2017 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 15,248,000 |
3 Aug 2017 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 7,516,000 |
2 Aug 2017 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 15,624,000 |
1 Aug 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 11,128,000 |
31 Jul 2017 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 38,636,000 |
28 Jul 2017 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 6,070,000 |