Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 60,000 |
30 Aug 2017 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
29 Aug 2017 | HKD | 0.4 | 0.455 | 0.4 | 0.435 | 0.435 | +0.025 (+6.10%) | 40,120 |
28 Aug 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 20,000 |
25 Aug 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 80,000 |
24 Aug 2017 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 400,000 |
23 Aug 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,060,000 |
21 Aug 2017 | HKD | 0.38 | 0.435 | 0.38 | 0.43 | 0.43 | +0.06 (+16.22%) | 480,000 |
18 Aug 2017 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.03 (+8.82%) | 380,000 |
17 Aug 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 120 |
16 Aug 2017 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 340,720 |
15 Aug 2017 | HKD | 0.3 | 0.35 | 0.3 | 0.33 | 0.33 | -0.02 (-5.71%) | 680,000 |
14 Aug 2017 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 80,000 |
11 Aug 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 20,000 |
10 Aug 2017 | HKD | 0.39 | 0.39 | 0.355 | 0.355 | 0.355 | -0.035 (-8.97%) | 320,000 |
9 Aug 2017 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 440,000 |
8 Aug 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 160,000 |
7 Aug 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.025 (-5.75%) | 60,000 |
4 Aug 2017 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 0.435 | 0.44 | 0.41 | 0.435 | 0.435 | 0.0 (0.0%) | 480 |
2 Aug 2017 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 2,260,000 |
1 Aug 2017 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 3,022,400 |
31 Jul 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
28 Jul 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 500,000 |
27 Jul 2017 | HKD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,020,000 |
26 Jul 2017 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,760,000 |
25 Jul 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 20,000 |
24 Jul 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
21 Jul 2017 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.035 (-7.69%) | 60,000 |