Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 0.26 | 0.32 | 0.26 | 0.32 | 10.467 | +0.06 (+23.08%) | 14,100,000 |
7 Sep 2017 | HKD | 0.265 | 0.275 | 0.26 | 0.26 | 8.5044 | -0.005 (-1.89%) | 37,260,000 |
6 Sep 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 8.668 | -0.005 (-1.85%) | 21,560,000 |
5 Sep 2017 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 8.8315 | 0.0 (0.0%) | 8,960,000 |
4 Sep 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 8.8315 | +0.01 (+3.85%) | 9,780,000 |
1 Sep 2017 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 8.5044 | -0.01 (-3.70%) | 8,360,000 |
31 Aug 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 8.8315 | -0.01 (-3.57%) | 10,040,000 |
30 Aug 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 9.1586 | -0.005 (-1.75%) | 17,900,000 |
29 Aug 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 9.3222 | -0.01 (-3.39%) | 29,020,000 |
28 Aug 2017 | HKD | 0.275 | 0.295 | 0.275 | 0.295 | 9.6492 | +0.01 (+3.51%) | 10,200,000 |
25 Aug 2017 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 9.3222 | +0.01 (+3.64%) | 13,960,000 |
24 Aug 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 8.9951 | 0.0 (0.0%) | 18,500,000 |
23 Aug 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 8.9951 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 8.9951 | -0.005 (-1.79%) | 10,920,000 |
21 Aug 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 9.1586 | 0.0 (0.0%) | 13,100,000 |
18 Aug 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 9.1586 | -0.01 (-3.45%) | 19,460,000 |
17 Aug 2017 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 9.4857 | 0.0 (0.0%) | 12,060,000 |
16 Aug 2017 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 9.4857 | -0.01 (-3.33%) | 13,990,000 |
15 Aug 2017 | HKD | 0.34 | 0.34 | 0.295 | 0.3 | 9.8128 | -0.045 (-13.04%) | 17,560,000 |
14 Aug 2017 | HKD | 0.29 | 0.345 | 0.28 | 0.345 | 11.2847 | +0.06 (+21.05%) | 21,580,000 |
11 Aug 2017 | HKD | 0.305 | 0.305 | 0.285 | 0.285 | 9.3222 | -0.01 (-3.39%) | 12,280,000 |
10 Aug 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 9.6492 | -0.005 (-1.67%) | 21,720,000 |
9 Aug 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 9.8128 | -0.01 (-3.23%) | 18,380,000 |
8 Aug 2017 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 10.1399 | 0.0 (0.0%) | 18,800,000 |
7 Aug 2017 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 10.1399 | 0.0 (0.0%) | 22,900,000 |
4 Aug 2017 | HKD | 0.31 | 0.32 | 0.3 | 0.31 | 10.1399 | 0.0 (0.0%) | 23,320,000 |
3 Aug 2017 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 10.1399 | -0.01 (-3.13%) | 35,240,000 |
2 Aug 2017 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 10.467 | -0.025 (-7.25%) | 19,140,000 |
1 Aug 2017 | HKD | 0.33 | 0.345 | 0.315 | 0.345 | 11.2847 | +0.03 (+9.52%) | 20,220,000 |
31 Jul 2017 | HKD | 0.33 | 0.335 | 0.305 | 0.315 | 10.3034 | -0.015 (-4.55%) | 10,020,000 |