Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 7.3 | +0.01 (+1.39%) | 2,230,000 |
30 Aug 2017 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 7.2 | +0.02 (+2.86%) | 170,000 |
29 Aug 2017 | HKD | 0.73 | 0.74 | 0.69 | 0.7 | 7 | -0.03 (-4.11%) | 1,180,000 |
28 Aug 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 7.3 | -0.01 (-1.35%) | 90,000 |
25 Aug 2017 | HKD | 0.74 | 0.76 | 0.71 | 0.74 | 7.4 | +0.01 (+1.37%) | 1,300,000 |
24 Aug 2017 | HKD | 0.73 | 0.73 | 0.69 | 0.73 | 7.3 | +0.01 (+1.39%) | 660,000 |
23 Aug 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 7.2 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.68 | 0.72 | 0.68 | 0.72 | 7.2 | +0.01 (+1.41%) | 700,000 |
21 Aug 2017 | HKD | 0.74 | 0.74 | 0.68 | 0.71 | 7.1 | 0.0 (0.0%) | 660,000 |
18 Aug 2017 | HKD | 0.76 | 0.76 | 0.66 | 0.71 | 7.1 | 0.0 (0.0%) | 1,230,000 |
17 Aug 2017 | HKD | 0.73 | 0.73 | 0.65 | 0.71 | 7.1 | +0.07 (+10.94%) | 1,510,000 |
16 Aug 2017 | HKD | 0.56 | 0.65 | 0.55 | 0.64 | 6.4 | +0.08 (+14.29%) | 2,500,000 |
15 Aug 2017 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 5.6 | +0.04 (+7.69%) | 1,310,000 |
14 Aug 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 5.2 | +0.025 (+5.05%) | 340,000 |
11 Aug 2017 | HKD | 0.445 | 0.495 | 0.445 | 0.495 | 4.95 | -0.005 (-1%) | 140,000 |
10 Aug 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 30,000 |
9 Aug 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 40,000 |
8 Aug 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | +0.005 (+1.01%) | 0 |
7 Aug 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 4.95 | -0.005 (-1%) | 50,000 |
4 Aug 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | +0.005 (+1.01%) | 0 |
3 Aug 2017 | HKD | 0.54 | 0.54 | 0.48 | 0.495 | 4.95 | -0.005 (-1%) | 180,000 |
2 Aug 2017 | HKD | 0.5 | 0.55 | 0.48 | 0.5 | 5 | +0.005 (+1.01%) | 440,000 |
1 Aug 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 4.95 | 0.0 (0.0%) | 50,000 |
31 Jul 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 4.95 | 0.0 (0.0%) | 190,000 |
28 Jul 2017 | HKD | 0.485 | 0.5 | 0.48 | 0.495 | 4.95 | 0.0 (0.0%) | 420,000 |
27 Jul 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 4.95 | 0.0 (0.0%) | 190,000 |
26 Jul 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 190,000 |
25 Jul 2017 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 4.95 | -0.005 (-1%) | 90,000 |
24 Jul 2017 | HKD | 0.55 | 0.55 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 180,000 |
21 Jul 2017 | HKD | 0.58 | 0.58 | 0.49 | 0.5 | 5 | -0.03 (-5.66%) | 330,000 |