Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | HKD | 0.143 | 0.143 | 0.14 | 0.14 | 0.14 | +0.001 (+0.72%) | 696,000 |
14 Sep 2017 | HKD | 0.139 | 0.141 | 0.138 | 0.139 | 0.139 | +0.001 (+0.72%) | 2,425,000 |
13 Sep 2017 | HKD | 0.139 | 0.139 | 0.135 | 0.138 | 0.138 | -0.003 (-2.13%) | 2,452,000 |
12 Sep 2017 | HKD | 0.142 | 0.142 | 0.135 | 0.141 | 0.141 | -0.001 (-0.70%) | 2,668,000 |
11 Sep 2017 | HKD | 0.149 | 0.149 | 0.137 | 0.142 | 0.142 | -0.003 (-2.07%) | 1,108,000 |
8 Sep 2017 | HKD | 0.145 | 0.145 | 0.144 | 0.145 | 0.145 | -0.007 (-4.61%) | 316,000 |
7 Sep 2017 | HKD | 0.155 | 0.158 | 0.151 | 0.152 | 0.152 | -0.002 (-1.30%) | 1,060,000 |
6 Sep 2017 | HKD | 0.146 | 0.154 | 0.146 | 0.154 | 0.154 | +0.007 (+4.76%) | 836,000 |
5 Sep 2017 | HKD | 0.145 | 0.147 | 0.145 | 0.147 | 0.147 | -0.001 (-0.68%) | 220,000 |
4 Sep 2017 | HKD | 0.15 | 0.154 | 0.147 | 0.148 | 0.148 | 0.0 (0.0%) | 4,212,000 |
1 Sep 2017 | HKD | 0.15 | 0.15 | 0.145 | 0.148 | 0.148 | -0.006 (-3.90%) | 4,996,000 |
31 Aug 2017 | HKD | 0.154 | 0.156 | 0.146 | 0.154 | 0.154 | -0.001 (-0.65%) | 1,508,000 |
30 Aug 2017 | HKD | 0.157 | 0.157 | 0.15 | 0.155 | 0.155 | +0.004 (+2.65%) | 2,756,000 |
29 Aug 2017 | HKD | 0.133 | 0.158 | 0.133 | 0.151 | 0.151 | +0.018 (+13.53%) | 9,560,000 |
28 Aug 2017 | HKD | 0.129 | 0.136 | 0.129 | 0.133 | 0.133 | +0.004 (+3.10%) | 1,413,000 |
25 Aug 2017 | HKD | 0.13 | 0.131 | 0.129 | 0.129 | 0.129 | -0.001 (-0.77%) | 1,084,000 |
24 Aug 2017 | HKD | 0.13 | 0.13 | 0.129 | 0.13 | 0.13 | 0.0 (0.0%) | 1,614,000 |
23 Aug 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.128 | 0.13 | 0.127 | 0.13 | 0.13 | +0.001 (+0.78%) | 2,832,000 |
21 Aug 2017 | HKD | 0.129 | 0.13 | 0.129 | 0.129 | 0.129 | 0.0 (0.0%) | 460,000 |
18 Aug 2017 | HKD | 0.128 | 0.131 | 0.128 | 0.129 | 0.129 | +0.001 (+0.78%) | 724,000 |
17 Aug 2017 | HKD | 0.128 | 0.128 | 0.127 | 0.128 | 0.128 | 0.0 (0.0%) | 1,812,000 |
16 Aug 2017 | HKD | 0.129 | 0.132 | 0.126 | 0.128 | 0.128 | -0.002 (-1.54%) | 5,628,000 |
15 Aug 2017 | HKD | 0.127 | 0.132 | 0.127 | 0.13 | 0.13 | 0.0 (0.0%) | 1,924,000 |
14 Aug 2017 | HKD | 0.128 | 0.13 | 0.128 | 0.13 | 0.13 | 0.0 (0.0%) | 752,000 |
11 Aug 2017 | HKD | 0.127 | 0.13 | 0.127 | 0.13 | 0.13 | 0.0 (0.0%) | 729,000 |
10 Aug 2017 | HKD | 0.128 | 0.13 | 0.127 | 0.13 | 0.13 | +0.002 (+1.56%) | 2,648,000 |
9 Aug 2017 | HKD | 0.129 | 0.131 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 2,060,000 |
8 Aug 2017 | HKD | 0.128 | 0.13 | 0.127 | 0.13 | 0.13 | +0.001 (+0.78%) | 1,788,000 |
7 Aug 2017 | HKD | 0.13 | 0.13 | 0.129 | 0.129 | 0.129 | -0.002 (-1.53%) | 160,000 |