Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.72 | 0.74 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 535,000 |
30 Aug 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 222,000 |
29 Aug 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 222,000 |
28 Aug 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 304,000 |
25 Aug 2017 | HKD | 0.73 | 0.74 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 272,600 |
24 Aug 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 208,000 |
23 Aug 2017 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 60,000 |
21 Aug 2017 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 380,000 |
18 Aug 2017 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 530,000 |
17 Aug 2017 | HKD | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 2,062,000 |
16 Aug 2017 | HKD | 0.8 | 0.84 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 2,418,000 |
15 Aug 2017 | HKD | 0.77 | 0.8 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,307,000 |
14 Aug 2017 | HKD | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 756,000 |
11 Aug 2017 | HKD | 0.84 | 0.86 | 0.79 | 0.81 | 0.81 | -0.05 (-5.81%) | 290,000 |
10 Aug 2017 | HKD | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 172,000 |
9 Aug 2017 | HKD | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 890,000 |
8 Aug 2017 | HKD | 0.8 | 0.9 | 0.8 | 0.86 | 0.86 | +0.05 (+6.17%) | 1,550,000 |
7 Aug 2017 | HKD | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -0.05 (-5.81%) | 896,000 |
4 Aug 2017 | HKD | 0.7 | 0.95 | 0.7 | 0.86 | 0.86 | +0.15 (+21.13%) | 1,952,400 |
3 Aug 2017 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 144,000 |
2 Aug 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 198,000 |
1 Aug 2017 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 404,000 |
31 Jul 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 590,000 |
28 Jul 2017 | HKD | 0.69 | 0.7 | 0.66 | 0.7 | 0.7 | -0.01 (-1.41%) | 603,600 |
27 Jul 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 171,800 |
26 Jul 2017 | HKD | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 802,000 |
25 Jul 2017 | HKD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 1,481,800 |
24 Jul 2017 | HKD | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 1,317,000 |
21 Jul 2017 | HKD | 0.71 | 0.75 | 0.69 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,186,000 |