Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 40,000 |
30 Aug 2017 | HKD | 0.45 | 0.49 | 0.45 | 0.475 | 0.475 | 0.0 (0.0%) | 130,000 |
29 Aug 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
28 Aug 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
25 Aug 2017 | HKD | 0.435 | 0.475 | 0.43 | 0.475 | 0.475 | -0.005 (-1.04%) | 220,000 |
24 Aug 2017 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.015 (+3.23%) | 1,420,000 |
23 Aug 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 40,000 |
21 Aug 2017 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.045 (-8.82%) | 250,000 |
18 Aug 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
17 Aug 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 0.53 | 0.53 | 0.39 | 0.51 | 0.51 | +0.015 (+3.03%) | 800,000 |
15 Aug 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 750,000 |
14 Aug 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
11 Aug 2017 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 500,000 |
10 Aug 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 30,000 |
9 Aug 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 380,000 |
8 Aug 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 150,000 |
7 Aug 2017 | HKD | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 150,000 |
4 Aug 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 220,000 |
3 Aug 2017 | HKD | 0.52 | 0.58 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 340,000 |
2 Aug 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 190,000 |
1 Aug 2017 | HKD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 350,000 |
31 Jul 2017 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 90,000 |
28 Jul 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 160,000 |
27 Jul 2017 | HKD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 300,000 |
26 Jul 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 420,000 |
25 Jul 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 250,000 |
24 Jul 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 270,000 |
21 Jul 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |