Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 288,000 |
11 Sep 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 172,000 |
8 Sep 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 257,000 |
7 Sep 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 829,000 |
6 Sep 2017 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 369,000 |
5 Sep 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 191,000 |
4 Sep 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 399,700 |
1 Sep 2017 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 579,000 |
31 Aug 2017 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 941,000 |
30 Aug 2017 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 553,000 |
29 Aug 2017 | HKD | 0.77 | 0.8 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 245,000 |
28 Aug 2017 | HKD | 0.83 | 0.83 | 0.73 | 0.79 | 0.79 | -0.01 (-1.25%) | 270,000 |
25 Aug 2017 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 312,000 |
24 Aug 2017 | HKD | 0.74 | 0.8 | 0.74 | 0.8 | 0.8 | +0.03 (+3.90%) | 687,000 |
23 Aug 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | +0.05 (+6.94%) | 806,000 |
21 Aug 2017 | HKD | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -0.07 (-8.86%) | 381,000 |
18 Aug 2017 | HKD | 0.79 | 0.8 | 0.72 | 0.79 | 0.79 | -0.01 (-1.25%) | 7,345,000 |
17 Aug 2017 | HKD | 0.8 | 0.84 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 5,042,000 |
16 Aug 2017 | HKD | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,146,000 |
15 Aug 2017 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,869,000 |
14 Aug 2017 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,112,000 |
11 Aug 2017 | HKD | 0.73 | 0.8 | 0.73 | 0.8 | 0.8 | +0.01 (+1.27%) | 780,000 |
10 Aug 2017 | HKD | 0.75 | 0.79 | 0.72 | 0.79 | 0.79 | +0.06 (+8.22%) | 1,703,000 |
9 Aug 2017 | HKD | 0.7 | 0.74 | 0.65 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,598,000 |
8 Aug 2017 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 504,200 |
7 Aug 2017 | HKD | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -0.04 (-5.80%) | 163,500 |
4 Aug 2017 | HKD | 0.61 | 0.69 | 0.59 | 0.69 | 0.69 | +0.08 (+13.11%) | 415,100 |
3 Aug 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 110,000 |
2 Aug 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 495,010 |