Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 6,870,000 |
11 Sep 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 4,735,000 |
8 Sep 2017 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,709,000 |
7 Sep 2017 | HKD | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 6,265,000 |
6 Sep 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,670,000 |
5 Sep 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 6,740,000 |
4 Sep 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 10,570,000 |
1 Sep 2017 | HKD | 0.27 | 0.31 | 0.265 | 0.29 | 0.29 | +0.02 (+7.41%) | 11,510,000 |
31 Aug 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,965,000 |
30 Aug 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,530,000 |
29 Aug 2017 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 7,860,000 |
28 Aug 2017 | HKD | 0.27 | 0.28 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 7,151,000 |
25 Aug 2017 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 5,975,000 |
24 Aug 2017 | HKD | 0.27 | 0.295 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 6,330,000 |
23 Aug 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 6,390,000 |
21 Aug 2017 | HKD | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 5,622,000 |
18 Aug 2017 | HKD | 0.3 | 0.325 | 0.27 | 0.28 | 0.28 | +0.015 (+5.66%) | 30,629,000 |
17 Aug 2017 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,385,000 |
16 Aug 2017 | HKD | 0.265 | 0.3 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 13,820,000 |
15 Aug 2017 | HKD | 0.265 | 0.265 | 0.238 | 0.26 | 0.26 | -0.01 (-3.70%) | 13,003,000 |
14 Aug 2017 | HKD | 0.285 | 0.29 | 0.25 | 0.27 | 0.27 | -0.02 (-6.90%) | 16,115,000 |
11 Aug 2017 | HKD | 0.305 | 0.31 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 7,070,000 |
10 Aug 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 13,025,000 |
9 Aug 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 6,354,000 |
8 Aug 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 6,130,000 |
7 Aug 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 6,935,000 |
4 Aug 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 7,955,000 |
3 Aug 2017 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 9,896,000 |
2 Aug 2017 | HKD | 0.3 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 18,101,500 |