Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 0.285 | 0.305 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 3,088,000 |
11 Sep 2017 | HKD | 0.32 | 0.33 | 0.28 | 0.305 | 0.305 | -0.005 (-1.61%) | 8,928,000 |
8 Sep 2017 | HKD | 0.26 | 0.34 | 0.26 | 0.31 | 0.31 | +0.04 (+14.81%) | 10,312,000 |
7 Sep 2017 | HKD | 0.231 | 0.285 | 0.231 | 0.27 | 0.27 | +0.034 (+14.41%) | 10,516,000 |
6 Sep 2017 | HKD | 0.236 | 0.246 | 0.235 | 0.236 | 0.236 | +0.002 (+0.85%) | 4,308,000 |
5 Sep 2017 | HKD | 0.228 | 0.234 | 0.224 | 0.234 | 0.234 | +0.011 (+4.93%) | 5,112,000 |
4 Sep 2017 | HKD | 0.222 | 0.223 | 0.221 | 0.223 | 0.223 | -0.01 (-4.29%) | 196,000 |
1 Sep 2017 | HKD | 0.225 | 0.237 | 0.221 | 0.233 | 0.233 | -0.004 (-1.69%) | 3,048,000 |
31 Aug 2017 | HKD | 0.217 | 0.238 | 0.216 | 0.237 | 0.237 | +0.017 (+7.73%) | 4,561,000 |
30 Aug 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
29 Aug 2017 | HKD | 0.24 | 0.24 | 0.212 | 0.22 | 0.22 | 0.0 (0.0%) | 3,232,000 |
28 Aug 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
25 Aug 2017 | HKD | 0.205 | 0.239 | 0.202 | 0.22 | 0.22 | 0.0 (0.0%) | 6,984,000 |
24 Aug 2017 | HKD | 0.203 | 0.22 | 0.203 | 0.22 | 0.22 | +0.005 (+2.33%) | 92,000 |
23 Aug 2017 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.2 | 0.215 | 0.199 | 0.215 | 0.215 | +0.015 (+7.50%) | 7,924,000 |
21 Aug 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 20,200,000 |
18 Aug 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
17 Aug 2017 | HKD | 0.201 | 0.201 | 0.2 | 0.2 | 0.2 | -0.011 (-5.21%) | 148,000 |
16 Aug 2017 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
15 Aug 2017 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
14 Aug 2017 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
11 Aug 2017 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
10 Aug 2017 | HKD | 0.21 | 0.222 | 0.21 | 0.211 | 0.211 | 0.0 (0.0%) | 204,000 |
9 Aug 2017 | HKD | 0.218 | 0.218 | 0.211 | 0.211 | 0.211 | -0.007 (-3.21%) | 40,000 |
8 Aug 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
7 Aug 2017 | HKD | 0.217 | 0.218 | 0.217 | 0.218 | 0.218 | -0.011 (-4.80%) | 154,000 |
4 Aug 2017 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 0.213 | 0.229 | 0.213 | 0.229 | 0.229 | +0.008 (+3.62%) | 44,000 |
2 Aug 2017 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 72,000 |