Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 148,000 |
4 Sep 2017 | HKD | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | +0.015 (+4.35%) | 688,000 |
1 Sep 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 180,000 |
31 Aug 2017 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,104,000 |
30 Aug 2017 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.37 | +0.01 (+2.78%) | 220,000 |
29 Aug 2017 | HKD | 0.34 | 0.365 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 468,000 |
28 Aug 2017 | HKD | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 468,000 |
25 Aug 2017 | HKD | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 392,000 |
24 Aug 2017 | HKD | 0.335 | 0.35 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 456,000 |
23 Aug 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 232,000 |
21 Aug 2017 | HKD | 0.35 | 0.355 | 0.33 | 0.345 | 0.345 | -0.015 (-4.17%) | 128,000 |
18 Aug 2017 | HKD | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | +0.005 (+1.41%) | 392,000 |
17 Aug 2017 | HKD | 0.34 | 0.41 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 4,256,000 |
16 Aug 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 668,000 |
15 Aug 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 448,000 |
14 Aug 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 248,000 |
11 Aug 2017 | HKD | 0.325 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 872,000 |
10 Aug 2017 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 672,000 |
9 Aug 2017 | HKD | 0.38 | 0.38 | 0.345 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,120,000 |
8 Aug 2017 | HKD | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 220,000 |
7 Aug 2017 | HKD | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | +0.005 (+1.37%) | 364,000 |
4 Aug 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 168,000 |
3 Aug 2017 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 620,000 |
2 Aug 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 356,000 |
1 Aug 2017 | HKD | 0.38 | 0.39 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 404,000 |
31 Jul 2017 | HKD | 0.38 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 376,000 |
28 Jul 2017 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 164,000 |
27 Jul 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 272,000 |
26 Jul 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 256,000 |