Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | +0.1 (+12.20%) | 14,228,000 |
30 Aug 2017 | HKD | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | +0.06 (+7.89%) | 13,215,000 |
29 Aug 2017 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,652,000 |
28 Aug 2017 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,206,000 |
25 Aug 2017 | HKD | 0.78 | 0.8 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,027,367 |
24 Aug 2017 | HKD | 0.74 | 0.8 | 0.74 | 0.79 | 0.79 | +0.07 (+9.72%) | 16,160,000 |
23 Aug 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,520,000 |
21 Aug 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 2,980,000 |
18 Aug 2017 | HKD | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 3,623,500 |
17 Aug 2017 | HKD | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 2,532,000 |
16 Aug 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,449,000 |
15 Aug 2017 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,125,000 |
14 Aug 2017 | HKD | 0.71 | 0.74 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 3,235,000 |
11 Aug 2017 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,955,000 |
10 Aug 2017 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,176,000 |
9 Aug 2017 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,031,000 |
8 Aug 2017 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,322,000 |
7 Aug 2017 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,160,000 |
4 Aug 2017 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,831,000 |
3 Aug 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 655,000 |
2 Aug 2017 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,834,000 |
1 Aug 2017 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 2,305,000 |
31 Jul 2017 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | +0.04 (+5.63%) | 3,987,000 |
28 Jul 2017 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,386,000 |
27 Jul 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 602,000 |
26 Jul 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,158,000 |
25 Jul 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 925,000 |
24 Jul 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,057,000 |
21 Jul 2017 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,765,000 |