Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.11 | 0.119 | 0.098 | 0.106 | 0.848 | -0.014 (-11.67%) | 1,575,000 |
30 Aug 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.96 | +0.005 (+4.35%) | 5,000 |
29 Aug 2017 | HKD | 0.118 | 0.123 | 0.11 | 0.115 | 0.92 | -0.003 (-2.54%) | 173,500 |
28 Aug 2017 | HKD | 0.114 | 0.12 | 0.114 | 0.118 | 0.944 | +0.004 (+3.51%) | 120,000 |
25 Aug 2017 | HKD | 0.119 | 0.126 | 0.114 | 0.114 | 0.912 | -0.005 (-4.20%) | 106,250 |
24 Aug 2017 | HKD | 0.108 | 0.119 | 0.108 | 0.119 | 0.952 | +0.011 (+10.19%) | 16,250 |
23 Aug 2017 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.864 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.12 | 0.123 | 0.108 | 0.108 | 0.864 | -0.01 (-8.47%) | 92,500 |
21 Aug 2017 | HKD | 0.114 | 0.129 | 0.114 | 0.118 | 0.944 | +0.006 (+5.36%) | 220,000 |
18 Aug 2017 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.896 | -0.003 (-2.61%) | 0 |
17 Aug 2017 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.92 | -0.002 (-1.71%) | 0 |
16 Aug 2017 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.936 | 0.0 (0.0%) | 0 |
15 Aug 2017 | HKD | 0.119 | 0.119 | 0.117 | 0.117 | 0.936 | 0.0 (0.0%) | 6,250 |
14 Aug 2017 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.936 | 0.0 (0.0%) | 0 |
11 Aug 2017 | HKD | 0.101 | 0.118 | 0.101 | 0.117 | 0.936 | +0.007 (+6.36%) | 50,000 |
10 Aug 2017 | HKD | 0.115 | 0.119 | 0.104 | 0.11 | 0.88 | -0.018 (-14.06%) | 215,062 |
9 Aug 2017 | HKD | 0.124 | 0.128 | 0.124 | 0.128 | 1.024 | +0.001 (+0.79%) | 65,250 |
8 Aug 2017 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 1.016 | 0.0 (0.0%) | 0 |
7 Aug 2017 | HKD | 0.12 | 0.128 | 0.12 | 0.127 | 1.016 | -0.004 (-3.05%) | 121,250 |
4 Aug 2017 | HKD | 0.112 | 0.134 | 0.112 | 0.131 | 1.048 | +0.002 (+1.55%) | 384,000 |
3 Aug 2017 | HKD | 0.13 | 0.133 | 0.124 | 0.129 | 1.032 | +0.007 (+5.74%) | 295,000 |
2 Aug 2017 | HKD | 0.129 | 0.131 | 0.12 | 0.122 | 0.976 | -0.006 (-4.69%) | 384,125 |
1 Aug 2017 | HKD | 0.147 | 0.153 | 0.12 | 0.128 | 1.024 | -0.016 (-11.11%) | 541,250 |
31 Jul 2017 | HKD | 0.146 | 0.146 | 0.144 | 0.144 | 1.152 | +0.006 (+4.35%) | 6,875 |
28 Jul 2017 | HKD | 0.136 | 0.138 | 0.136 | 0.138 | 1.104 | +0.002 (+1.47%) | 30,000 |
27 Jul 2017 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.088 | 0.0 (0.0%) | 0 |
26 Jul 2017 | HKD | 0.132 | 0.136 | 0.129 | 0.136 | 1.088 | -0.009 (-6.21%) | 357,500 |
25 Jul 2017 | HKD | 0.145 | 0.149 | 0.145 | 0.145 | 1.16 | +0.008 (+5.84%) | 67,500 |
24 Jul 2017 | HKD | 0.139 | 0.14 | 0.13 | 0.137 | 1.096 | +0.004 (+3.01%) | 195,000 |
21 Jul 2017 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 1.064 | -0.002 (-1.48%) | 13,750 |