Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 100,000 |
18 Sep 2017 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,232,000 |
15 Sep 2017 | HKD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 240,000 |
14 Sep 2017 | HKD | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 676,000 |
13 Sep 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 128,000 |
12 Sep 2017 | HKD | 0.365 | 0.375 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 996,000 |
11 Sep 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 404,000 |
8 Sep 2017 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 860,000 |
7 Sep 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 936,000 |
6 Sep 2017 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 2,664,000 |
5 Sep 2017 | HKD | 0.34 | 0.39 | 0.33 | 0.38 | 0.38 | +0.035 (+10.14%) | 3,468,000 |
4 Sep 2017 | HKD | 0.385 | 0.385 | 0.33 | 0.345 | 0.345 | -0.045 (-11.54%) | 12,320,000 |
1 Sep 2017 | HKD | 0.43 | 0.43 | 0.385 | 0.39 | 0.39 | -0.1 (-20.41%) | 15,180,000 |
31 Aug 2017 | HKD | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 940,000 |
30 Aug 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 748,000 |
29 Aug 2017 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 448,000 |
28 Aug 2017 | HKD | 0.495 | 0.58 | 0.495 | 0.55 | 0.55 | +0.05 (+10%) | 1,356,000 |
25 Aug 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 588,000 |
24 Aug 2017 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 392,000 |
23 Aug 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,896,000 |
21 Aug 2017 | HKD | 0.54 | 0.55 | 0.49 | 0.495 | 0.495 | -0.045 (-8.33%) | 5,520,000 |
18 Aug 2017 | HKD | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,056,000 |
17 Aug 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,304,000 |
16 Aug 2017 | HKD | 0.5 | 0.54 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 4,001,897 |
15 Aug 2017 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 2,648,000 |
14 Aug 2017 | HKD | 0.495 | 0.56 | 0.495 | 0.53 | 0.53 | +0.035 (+7.07%) | 4,651,250 |
11 Aug 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 744,000 |
10 Aug 2017 | HKD | 0.51 | 0.52 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 896,000 |
9 Aug 2017 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 992,000 |