Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 0.2924 | +0.015 (+4.84%) | 660,000 |
29 Aug 2017 | HKD | 0.335 | 0.335 | 0.31 | 0.31 | 0.2789 | -0.03 (-8.82%) | 1,190,000 |
28 Aug 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.3059 | -0.005 (-1.45%) | 205,000 |
25 Aug 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3104 | 0.0 (0.0%) | 55,000 |
24 Aug 2017 | HKD | 0.34 | 0.345 | 0.33 | 0.345 | 0.3104 | +0.005 (+1.47%) | 815,000 |
23 Aug 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3059 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.3059 | -0.01 (-2.86%) | 500,000 |
21 Aug 2017 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.3149 | 0.0 (0.0%) | 1,195,000 |
18 Aug 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.3149 | 0.0 (0.0%) | 760,000 |
17 Aug 2017 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.3149 | +0.015 (+4.48%) | 665,000 |
16 Aug 2017 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.3014 | -0.015 (-4.29%) | 545,000 |
15 Aug 2017 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.3149 | -0.02 (-5.41%) | 685,000 |
14 Aug 2017 | HKD | 0.37 | 0.38 | 0.36 | 0.37 | 0.3329 | +0.015 (+4.23%) | 2,100,000 |
11 Aug 2017 | HKD | 0.335 | 0.365 | 0.32 | 0.355 | 0.3194 | +0.015 (+4.41%) | 4,510,000 |
10 Aug 2017 | HKD | 0.37 | 0.37 | 0.34 | 0.34 | 0.3059 | -0.03 (-8.11%) | 2,400,000 |
9 Aug 2017 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.3329 | -0.01 (-2.63%) | 2,910,000 |
8 Aug 2017 | HKD | 0.38 | 0.42 | 0.375 | 0.38 | 0.3419 | 0.0 (0.0%) | 8,390,000 |
7 Aug 2017 | HKD | 0.35 | 0.38 | 0.35 | 0.38 | 0.3419 | +0.03 (+8.57%) | 2,080,000 |
4 Aug 2017 | HKD | 0.36 | 0.37 | 0.345 | 0.35 | 0.3149 | -0.01 (-2.78%) | 2,020,000 |
3 Aug 2017 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 0.3239 | -0.01 (-2.70%) | 2,745,000 |
2 Aug 2017 | HKD | 0.385 | 0.395 | 0.365 | 0.37 | 0.3329 | -0.01 (-2.63%) | 5,510,000 |
1 Aug 2017 | HKD | 0.345 | 0.41 | 0.345 | 0.38 | 0.3419 | +0.025 (+7.04%) | 14,595,000 |
31 Jul 2017 | HKD | 0.34 | 0.375 | 0.34 | 0.355 | 0.3194 | +0.015 (+4.41%) | 3,185,000 |
28 Jul 2017 | HKD | 0.34 | 0.36 | 0.32 | 0.34 | 0.3059 | -0.01 (-2.86%) | 3,280,000 |
27 Jul 2017 | HKD | 0.34 | 0.38 | 0.3 | 0.35 | 0.3149 | +0.01 (+2.94%) | 8,885,000 |
26 Jul 2017 | HKD | 0.4 | 0.435 | 0.33 | 0.34 | 0.3059 | -0.04 (-10.53%) | 27,615,000 |
25 Jul 2017 | HKD | 0.295 | 0.385 | 0.295 | 0.38 | 0.3419 | +0.105 (+38.18%) | 29,860,000 |
24 Jul 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.2474 | -0.005 (-1.79%) | 1,015,000 |
21 Jul 2017 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.2519 | -0.01 (-3.45%) | 2,660,000 |
20 Jul 2017 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 0.2609 | -0.015 (-4.92%) | 1,835,000 |