Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 8.24 | -0.004 (-3.74%) | 200,000 |
30 Aug 2017 | HKD | 0.101 | 0.107 | 0.1 | 0.107 | 8.56 | +0.001 (+0.94%) | 2,320,000 |
29 Aug 2017 | HKD | 0.109 | 0.109 | 0.099 | 0.106 | 8.48 | -0.003 (-2.75%) | 5,960,000 |
28 Aug 2017 | HKD | 0.112 | 0.112 | 0.106 | 0.109 | 8.72 | 0.0 (0.0%) | 13,504,000 |
25 Aug 2017 | HKD | 0.107 | 0.109 | 0.106 | 0.109 | 8.72 | -0.002 (-1.80%) | 16,036,000 |
24 Aug 2017 | HKD | 0.106 | 0.111 | 0.106 | 0.111 | 8.88 | +0.005 (+4.72%) | 2,644,000 |
23 Aug 2017 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 8.48 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 8.48 | 0.0 (0.0%) | 224,000 |
21 Aug 2017 | HKD | 0.115 | 0.115 | 0.105 | 0.106 | 8.48 | -0.004 (-3.64%) | 15,876,000 |
18 Aug 2017 | HKD | 0.116 | 0.116 | 0.106 | 0.11 | 8.8 | +0.002 (+1.85%) | 544,000 |
17 Aug 2017 | HKD | 0.113 | 0.113 | 0.108 | 0.108 | 8.64 | 0.0 (0.0%) | 20,000 |
16 Aug 2017 | HKD | 0.108 | 0.113 | 0.108 | 0.108 | 8.64 | +0.002 (+1.89%) | 748,000 |
15 Aug 2017 | HKD | 0.109 | 0.117 | 0.105 | 0.106 | 8.48 | -0.003 (-2.75%) | 12,644,000 |
14 Aug 2017 | HKD | 0.11 | 0.121 | 0.108 | 0.109 | 8.72 | +0.002 (+1.87%) | 636,000 |
11 Aug 2017 | HKD | 0.106 | 0.109 | 0.106 | 0.107 | 8.56 | -0.003 (-2.73%) | 416,000 |
10 Aug 2017 | HKD | 0.111 | 0.117 | 0.108 | 0.11 | 8.8 | +0.002 (+1.85%) | 904,000 |
9 Aug 2017 | HKD | 0.108 | 0.111 | 0.107 | 0.108 | 8.64 | -0.002 (-1.82%) | 14,700,000 |
8 Aug 2017 | HKD | 0.109 | 0.121 | 0.105 | 0.11 | 8.8 | -0.002 (-1.79%) | 1,780,000 |
7 Aug 2017 | HKD | 0.102 | 0.114 | 0.102 | 0.112 | 8.96 | +0.005 (+4.67%) | 22,660,000 |
4 Aug 2017 | HKD | 0.108 | 0.111 | 0.107 | 0.107 | 8.56 | -0.001 (-0.93%) | 1,584,000 |
3 Aug 2017 | HKD | 0.107 | 0.111 | 0.107 | 0.108 | 8.64 | -0.001 (-0.92%) | 1,232,000 |
2 Aug 2017 | HKD | 0.11 | 0.112 | 0.108 | 0.109 | 8.72 | -0.006 (-5.22%) | 5,332,000 |
1 Aug 2017 | HKD | 0.11 | 0.115 | 0.108 | 0.115 | 9.2 | +0.007 (+6.48%) | 10,332,000 |
31 Jul 2017 | HKD | 0.119 | 0.12 | 0.106 | 0.108 | 8.64 | -0.009 (-7.69%) | 49,020,000 |
28 Jul 2017 | HKD | 0.119 | 0.121 | 0.115 | 0.117 | 9.36 | -0.002 (-1.68%) | 34,768,000 |
27 Jul 2017 | HKD | 0.116 | 0.122 | 0.116 | 0.119 | 9.52 | -0.001 (-0.83%) | 43,644,000 |
26 Jul 2017 | HKD | 0.127 | 0.127 | 0.117 | 0.12 | 9.6 | -0.007 (-5.51%) | 25,112,000 |
25 Jul 2017 | HKD | 0.125 | 0.127 | 0.123 | 0.127 | 10.16 | 0.0 (0.0%) | 32,268,000 |
24 Jul 2017 | HKD | 0.121 | 0.13 | 0.121 | 0.127 | 10.16 | +0.007 (+5.83%) | 12,144,000 |
21 Jul 2017 | HKD | 0.122 | 0.125 | 0.12 | 0.12 | 9.6 | 0.0 (0.0%) | 1,624,000 |