Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 140,000 |
30 Aug 2017 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 180,000 |
29 Aug 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
28 Aug 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
25 Aug 2017 | HKD | 0.241 | 0.25 | 0.241 | 0.25 | 0.25 | +0.009 (+3.73%) | 50,000 |
24 Aug 2017 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | -0.009 (-3.60%) | 20,000 |
23 Aug 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.008 (+3.31%) | 70,000 |
21 Aug 2017 | HKD | 0.255 | 0.255 | 0.242 | 0.242 | 0.242 | -0.033 (-12%) | 390,000 |
18 Aug 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
17 Aug 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
15 Aug 2017 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | -0.01 (-3.51%) | 250,000 |
14 Aug 2017 | HKD | 0.255 | 0.285 | 0.255 | 0.285 | 0.285 | +0.035 (+14.00%) | 1,060,000 |
11 Aug 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
10 Aug 2017 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 260,000 |
9 Aug 2017 | HKD | 0.25 | 0.255 | 0.243 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,090,000 |
8 Aug 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
7 Aug 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 20,000 |
4 Aug 2017 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 350,000 |
3 Aug 2017 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 160,000 |
2 Aug 2017 | HKD | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | +0.015 (+5.66%) | 1,120,000 |
1 Aug 2017 | HKD | 0.32 | 0.32 | 0.255 | 0.265 | 0.265 | -0.055 (-17.19%) | 2,300,000 |
31 Jul 2017 | HKD | 0.35 | 0.35 | 0.29 | 0.32 | 0.32 | -0.005 (-1.54%) | 700,000 |
28 Jul 2017 | HKD | 0.236 | 0.325 | 0.236 | 0.325 | 0.325 | +0.09 (+38.30%) | 6,960,000 |
27 Jul 2017 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 10,000 |
26 Jul 2017 | HKD | 0.249 | 0.255 | 0.249 | 0.255 | 0.255 | +0.01 (+4.08%) | 90,000 |
25 Jul 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
24 Jul 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.004 (-1.61%) | 10,000 |
21 Jul 2017 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 50,000 |