Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 240,000 |
12 Sep 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 20,000 |
11 Sep 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | -0.015 (-3.85%) | 740,000 |
8 Sep 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 220,000 |
7 Sep 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 250,000 |
6 Sep 2017 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 140,000 |
5 Sep 2017 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,570,000 |
4 Sep 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 50,000 |
1 Sep 2017 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 610,000 |
31 Aug 2017 | HKD | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,160,000 |
30 Aug 2017 | HKD | 0.385 | 0.41 | 0.385 | 0.41 | 0.41 | +0.015 (+3.80%) | 11,030,000 |
29 Aug 2017 | HKD | 0.36 | 0.395 | 0.36 | 0.395 | 0.395 | +0.01 (+2.60%) | 960,000 |
28 Aug 2017 | HKD | 0.37 | 0.4 | 0.355 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,230,000 |
25 Aug 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 410,000 |
24 Aug 2017 | HKD | 0.39 | 0.4 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,860,000 |
23 Aug 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.385 | 0.39 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 1,250,000 |
21 Aug 2017 | HKD | 0.35 | 0.4 | 0.35 | 0.385 | 0.385 | +0.025 (+6.94%) | 1,040,000 |
18 Aug 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 760,000 |
17 Aug 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 20,000 |
16 Aug 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
15 Aug 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 50,000 |
14 Aug 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
11 Aug 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 8,320,000 |
10 Aug 2017 | HKD | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 610,000 |
9 Aug 2017 | HKD | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | +0.03 (+8.82%) | 14,100,000 |
8 Aug 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.015 (-4.23%) | 10,000 |
7 Aug 2017 | HKD | 0.33 | 0.355 | 0.32 | 0.355 | 0.355 | +0.005 (+1.43%) | 140,000 |
4 Aug 2017 | HKD | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 490,000 |
3 Aug 2017 | HKD | 0.34 | 0.365 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 610,000 |