Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 3,523,000 |
30 Aug 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 617,000 |
29 Aug 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 428,400 |
28 Aug 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,929,600 |
25 Aug 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,672,992 |
24 Aug 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,834,000 |
23 Aug 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 4,200,474 |
21 Aug 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,804,000 |
18 Aug 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,126,900 |
17 Aug 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 677,071 |
16 Aug 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 4,014,000 |
15 Aug 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 4,504,000 |
14 Aug 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,678,713 |
11 Aug 2017 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 10,698,750 |
10 Aug 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 1,363,050 |
9 Aug 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 3,540,344 |
8 Aug 2017 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 3,176,272 |
7 Aug 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 3,581,600 |
4 Aug 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,858,768 |
3 Aug 2017 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,831,080 |
2 Aug 2017 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,329,175 |
1 Aug 2017 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,198,080 |
31 Jul 2017 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 502,000 |
28 Jul 2017 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 973,200 |
27 Jul 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,538,000 |
26 Jul 2017 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 4,015,427 |
25 Jul 2017 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 14,702,000 |
24 Jul 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,904,308 |
21 Jul 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,378,903 |