Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | HKD | 0.031 | 0.034 | 0.031 | 0.031 | 0.031 | -0.003 (-8.82%) | 24,185,000 |
14 Sep 2017 | HKD | 0.034 | 0.037 | 0.033 | 0.034 | 0.034 | -0.002 (-5.56%) | 47,280,000 |
13 Sep 2017 | HKD | 0.036 | 0.037 | 0.034 | 0.036 | 0.036 | -0.001 (-2.70%) | 8,545,000 |
12 Sep 2017 | HKD | 0.032 | 0.037 | 0.032 | 0.037 | 0.037 | +0.004 (+12.12%) | 7,580,000 |
11 Sep 2017 | HKD | 0.032 | 0.036 | 0.031 | 0.033 | 0.033 | +0.001 (+3.13%) | 19,560,000 |
8 Sep 2017 | HKD | 0.034 | 0.035 | 0.032 | 0.032 | 0.032 | -0.002 (-5.88%) | 6,590,000 |
7 Sep 2017 | HKD | 0.036 | 0.041 | 0.032 | 0.034 | 0.034 | -0.002 (-5.56%) | 47,040,000 |
6 Sep 2017 | HKD | 0.043 | 0.044 | 0.035 | 0.036 | 0.036 | -0.008 (-18.18%) | 50,220,000 |
5 Sep 2017 | HKD | 0.031 | 0.06 | 0.031 | 0.044 | 0.044 | +0.015 (+51.72%) | 179,760,000 |
4 Sep 2017 | HKD | 0.029 | 0.031 | 0.027 | 0.029 | 0.029 | 0.0 (0.0%) | 81,900,000 |
1 Sep 2017 | HKD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 700,000 |
31 Aug 2017 | HKD | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 0.0 (0.0%) | 1,065,000 |
30 Aug 2017 | HKD | 0.027 | 0.03 | 0.027 | 0.029 | 0.029 | +0.001 (+3.57%) | 6,675,000 |
29 Aug 2017 | HKD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0.0 (0.0%) | 9,580,000 |
28 Aug 2017 | HKD | 0.029 | 0.029 | 0.028 | 0.028 | 0.028 | -0.001 (-3.45%) | 30,160,000 |
25 Aug 2017 | HKD | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | -0.001 (-3.33%) | 18,600,000 |
24 Aug 2017 | HKD | 0.029 | 0.03 | 0.029 | 0.03 | 0.03 | +0.001 (+3.45%) | 1,745,000 |
23 Aug 2017 | HKD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 0.0 (0.0%) | 35,680,000 |
21 Aug 2017 | HKD | 0.029 | 0.031 | 0.028 | 0.029 | 0.029 | 0.0 (0.0%) | 21,600,000 |
18 Aug 2017 | HKD | 0.025 | 0.033 | 0.025 | 0.029 | 0.029 | +0.004 (+16%) | 68,365,000 |
17 Aug 2017 | HKD | 0.026 | 0.026 | 0.025 | 0.025 | 0.025 | -0.001 (-3.85%) | 2,470,000 |
16 Aug 2017 | HKD | 0.026 | 0.027 | 0.026 | 0.026 | 0.026 | -0.001 (-3.70%) | 38,680,000 |
15 Aug 2017 | HKD | 0.027 | 0.027 | 0.025 | 0.027 | 0.027 | 0.0 (0.0%) | 3,320,000 |
14 Aug 2017 | HKD | 0.028 | 0.028 | 0.025 | 0.027 | 0.027 | -0.001 (-3.57%) | 2,420,000 |
11 Aug 2017 | HKD | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | -0.001 (-3.45%) | 3,020,000 |
10 Aug 2017 | HKD | 0.028 | 0.029 | 0.027 | 0.029 | 0.029 | +0.001 (+3.57%) | 1,420,000 |
9 Aug 2017 | HKD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0.0 (0.0%) | 4,485,000 |
8 Aug 2017 | HKD | 0.029 | 0.03 | 0.028 | 0.028 | 0.028 | -0.002 (-6.67%) | 14,240,000 |
7 Aug 2017 | HKD | 0.029 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 12,700,000 |