Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | HKD | 0.04 | 0.043 | 0.04 | 0.041 | 0.041 | +0.001 (+2.50%) | 1,260,000 |
1 Sep 2017 | HKD | 0.041 | 0.045 | 0.04 | 0.04 | 0.04 | -0.005 (-11.11%) | 1,450,000 |
31 Aug 2017 | HKD | 0.046 | 0.046 | 0.039 | 0.045 | 0.045 | +0.003 (+7.14%) | 320,000 |
30 Aug 2017 | HKD | 0.045 | 0.046 | 0.041 | 0.042 | 0.042 | -0.001 (-2.33%) | 540,000 |
29 Aug 2017 | HKD | 0.044 | 0.046 | 0.044 | 0.043 | 0.043 | 0.0 (0.0%) | 30,000 |
28 Aug 2017 | HKD | 0.045 | 0.045 | 0.041 | 0.043 | 0.043 | 0.0 (0.0%) | 550,000 |
25 Aug 2017 | HKD | 0.048 | 0.048 | 0.041 | 0.043 | 0.043 | 0.0 (0.0%) | 1,850,000 |
24 Aug 2017 | HKD | 0.045 | 0.047 | 0.039 | 0.043 | 0.043 | 0.0 (0.0%) | 1,500,000 |
23 Aug 2017 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.048 | 0.048 | 0.041 | 0.043 | 0.043 | -0.002 (-4.44%) | 200,000 |
21 Aug 2017 | HKD | 0.05 | 0.05 | 0.04 | 0.045 | 0.045 | -0.003 (-6.25%) | 3,190,000 |
18 Aug 2017 | HKD | 0.048 | 0.048 | 0.047 | 0.048 | 0.048 | +0.002 (+4.35%) | 30,000 |
17 Aug 2017 | HKD | 0.049 | 0.049 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 280,000 |
16 Aug 2017 | HKD | 0.045 | 0.046 | 0.044 | 0.046 | 0.046 | -0.001 (-2.13%) | 1,960,000 |
15 Aug 2017 | HKD | 0.048 | 0.05 | 0.045 | 0.047 | 0.047 | 0.0 (0.0%) | 380,000 |
14 Aug 2017 | HKD | 0.049 | 0.049 | 0.045 | 0.047 | 0.047 | +0.002 (+4.44%) | 180,000 |
11 Aug 2017 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | +0.001 (+2.27%) | 810,000 |
10 Aug 2017 | HKD | 0.047 | 0.049 | 0.044 | 0.044 | 0.044 | -0.005 (-10.20%) | 2,220,000 |
9 Aug 2017 | HKD | 0.048 | 0.05 | 0.044 | 0.049 | 0.049 | -0.001 (-2%) | 1,380,000 |
8 Aug 2017 | HKD | 0.053 | 0.055 | 0.048 | 0.05 | 0.05 | -0.003 (-5.66%) | 3,300,000 |
7 Aug 2017 | HKD | 0.053 | 0.053 | 0.048 | 0.053 | 0.053 | 0.0 (0.0%) | 1,940,000 |
4 Aug 2017 | HKD | 0.076 | 0.077 | 0.051 | 0.053 | 0.053 | -0.013 (-19.70%) | 13,180,000 |
3 Aug 2017 | HKD | 0.079 | 0.079 | 0.066 | 0.066 | 0.066 | -0.007 (-9.59%) | 2,750,000 |
2 Aug 2017 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
1 Aug 2017 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
31 Jul 2017 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
28 Jul 2017 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
27 Jul 2017 | HKD | 0.073 | 0.075 | 0.073 | 0.073 | 0.073 | -0.001 (-1.35%) | 220,000 |
26 Jul 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.074 | 0.074 | 0.0 (0.0%) | 10,000 |
25 Jul 2017 | HKD | 0.07 | 0.074 | 0.07 | 0.074 | 0.074 | -0.003 (-3.90%) | 360,000 |