Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 3.8 | -0.005 (-1.30%) | 890,000 |
30 Aug 2017 | HKD | 0.37 | 0.39 | 0.365 | 0.385 | 3.85 | +0.035 (+10.00%) | 375,000 |
29 Aug 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | -0.02 (-5.41%) | 20,000 |
28 Aug 2017 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 3.7 | +0.01 (+2.78%) | 15,000 |
25 Aug 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | 0.0 (0.0%) | 145,000 |
24 Aug 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | -0.005 (-1.37%) | 10,000 |
23 Aug 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.65 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.65 | -0.01 (-2.67%) | 40,000 |
21 Aug 2017 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 3.75 | -0.01 (-2.60%) | 20,000 |
18 Aug 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
17 Aug 2017 | HKD | 0.365 | 0.385 | 0.36 | 0.385 | 3.85 | 0.0 (0.0%) | 670,000 |
16 Aug 2017 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 150,000 |
15 Aug 2017 | HKD | 0.365 | 0.39 | 0.36 | 0.39 | 3.9 | 0.0 (0.0%) | 240,000 |
14 Aug 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
11 Aug 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
10 Aug 2017 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 3.9 | 0.0 (0.0%) | 115,000 |
9 Aug 2017 | HKD | 0.37 | 0.4 | 0.35 | 0.39 | 3.9 | +0.015 (+4%) | 385,000 |
8 Aug 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 265,000 |
7 Aug 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |
4 Aug 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 3.75 | -0.025 (-6.25%) | 115,000 |
3 Aug 2017 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 4 | +0.01 (+2.56%) | 80,000 |
2 Aug 2017 | HKD | 0.38 | 0.42 | 0.38 | 0.39 | 3.9 | +0.025 (+6.85%) | 1,305,000 |
1 Aug 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 3.65 | -0.005 (-1.35%) | 110,000 |
31 Jul 2017 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 3.7 | -0.01 (-2.63%) | 50,000 |
28 Jul 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 0 |
27 Jul 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 0 |
26 Jul 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | -0.005 (-1.30%) | 5,000 |
25 Jul 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
24 Jul 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 5,000 |
21 Jul 2017 | HKD | 0.365 | 0.39 | 0.365 | 0.385 | 3.85 | 0.0 (0.0%) | 145,000 |