Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | +0.025 (+6.85%) | 1,057,200 |
11 Sep 2017 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 115,000 |
8 Sep 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 100,000 |
7 Sep 2017 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 1,000 |
6 Sep 2017 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 237,000 |
5 Sep 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 136,000 |
4 Sep 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 25,000 |
1 Sep 2017 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 81,000 |
31 Aug 2017 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 120,000 |
30 Aug 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 22,000 |
29 Aug 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 288,000 |
28 Aug 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 115,000 |
25 Aug 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 70,000 |
24 Aug 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 37,000 |
23 Aug 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
21 Aug 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 20,000 |
18 Aug 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,000 |
17 Aug 2017 | HKD | 0.38 | 0.38 | 0.32 | 0.38 | 0.38 | 0.0 (0.0%) | 480,000 |
16 Aug 2017 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 62,000 |
15 Aug 2017 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 11,277,000 |
14 Aug 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 573,500 |
11 Aug 2017 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 370,000 |
10 Aug 2017 | HKD | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 446,000 |
9 Aug 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 180,000 |
8 Aug 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 200,000 |
7 Aug 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 337,000 |
4 Aug 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 72,000 |
3 Aug 2017 | HKD | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 293,000 |