Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 0.045 | 0.045 | 0.044 | 0.045 | 0.045 | 0.0 (0.0%) | 2,247,500 |
7 Sep 2017 | HKD | 0.043 | 0.045 | 0.042 | 0.045 | 0.045 | 0.0 (0.0%) | 2,722,000 |
6 Sep 2017 | HKD | 0.046 | 0.046 | 0.043 | 0.045 | 0.045 | -0.002 (-4.26%) | 3,540,000 |
5 Sep 2017 | HKD | 0.048 | 0.053 | 0.046 | 0.047 | 0.047 | -0.001 (-2.08%) | 8,662,500 |
4 Sep 2017 | HKD | 0.045 | 0.052 | 0.045 | 0.048 | 0.048 | +0.003 (+6.67%) | 5,418,750 |
1 Sep 2017 | HKD | 0.044 | 0.046 | 0.044 | 0.045 | 0.045 | 0.0 (0.0%) | 1,516,655 |
31 Aug 2017 | HKD | 0.045 | 0.046 | 0.045 | 0.045 | 0.045 | -0.001 (-2.17%) | 8,700,000 |
30 Aug 2017 | HKD | 0.045 | 0.049 | 0.045 | 0.046 | 0.046 | 0.0 (0.0%) | 1,764,000 |
29 Aug 2017 | HKD | 0.046 | 0.047 | 0.046 | 0.046 | 0.046 | -0.001 (-2.13%) | 1,270,000 |
28 Aug 2017 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.047 | -0.001 (-2.08%) | 2,211,250 |
25 Aug 2017 | HKD | 0.046 | 0.048 | 0.046 | 0.048 | 0.048 | 0.0 (0.0%) | 1,163,750 |
24 Aug 2017 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 358,431 |
23 Aug 2017 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.047 | 0.048 | 0.046 | 0.048 | 0.048 | 0.0 (0.0%) | 2,770,000 |
21 Aug 2017 | HKD | 0.048 | 0.05 | 0.048 | 0.048 | 0.048 | -0.002 (-4%) | 1,128,750 |
18 Aug 2017 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 977,488 |
17 Aug 2017 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 2,488,750 |
16 Aug 2017 | HKD | 0.051 | 0.051 | 0.05 | 0.051 | 0.051 | -0.001 (-1.92%) | 3,100,235 |
15 Aug 2017 | HKD | 0.052 | 0.052 | 0.051 | 0.052 | 0.052 | -0.001 (-1.89%) | 3,120,000 |
14 Aug 2017 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 303,000 |
11 Aug 2017 | HKD | 0.052 | 0.053 | 0.052 | 0.053 | 0.053 | -0.003 (-5.36%) | 455,000 |
10 Aug 2017 | HKD | 0.055 | 0.056 | 0.051 | 0.056 | 0.056 | -0.001 (-1.75%) | 2,107,291 |
9 Aug 2017 | HKD | 0.056 | 0.057 | 0.056 | 0.057 | 0.057 | 0.0 (0.0%) | 2,713,750 |
8 Aug 2017 | HKD | 0.058 | 0.058 | 0.057 | 0.057 | 0.057 | -0.002 (-3.39%) | 252,500 |
7 Aug 2017 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 0.0 (0.0%) | 8,750 |
4 Aug 2017 | HKD | 0.058 | 0.059 | 0.057 | 0.059 | 0.059 | 0.0 (0.0%) | 2,209,175 |
3 Aug 2017 | HKD | 0.057 | 0.061 | 0.057 | 0.059 | 0.059 | -0.001 (-1.67%) | 2,251,250 |
2 Aug 2017 | HKD | 0.058 | 0.06 | 0.058 | 0.06 | 0.06 | -0.001 (-1.64%) | 1,252,501 |
1 Aug 2017 | HKD | 0.06 | 0.062 | 0.058 | 0.061 | 0.061 | -0.001 (-1.61%) | 4,977,500 |
31 Jul 2017 | HKD | 0.058 | 0.063 | 0.058 | 0.062 | 0.062 | +0.001 (+1.64%) | 1,500,000 |