Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.054 | 0.068 | 0.049 | 0.056 | 0.056 | +0.009 (+19.15%) | 789,180,000 |
28 Sep 2017 | HKD | 0.035 | 0.119 | 0.035 | 0.047 | 0.047 | +0.016 (+51.61%) | 1,064,842,765 |
27 Sep 2017 | HKD | 0.03 | 0.034 | 0.03 | 0.031 | 0.031 | +0.002 (+6.90%) | 50,520,000 |
26 Sep 2017 | HKD | 0.036 | 0.036 | 0.026 | 0.029 | 0.029 | -0.007 (-19.44%) | 120,490,000 |
25 Sep 2017 | HKD | 0.05 | 0.05 | 0.035 | 0.036 | 0.036 | -0.023 (-38.98%) | 109,040,100 |
22 Sep 2017 | HKD | 0.059 | 0.06 | 0.058 | 0.059 | 0.059 | 0.0 (0.0%) | 6,640,000 |
21 Sep 2017 | HKD | 0.054 | 0.065 | 0.053 | 0.059 | 0.059 | +0.007 (+13.46%) | 25,110,000 |
20 Sep 2017 | HKD | 0.056 | 0.056 | 0.05 | 0.052 | 0.052 | -0.004 (-7.14%) | 18,040,000 |
19 Sep 2017 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | -0.006 (-9.68%) | 55,133,000 |
18 Sep 2017 | HKD | 0.065 | 0.068 | 0.06 | 0.062 | 0.062 | -0.006 (-8.82%) | 8,970,000 |
15 Sep 2017 | HKD | 0.065 | 0.068 | 0.064 | 0.068 | 0.068 | +0.003 (+4.62%) | 1,620,000 |
14 Sep 2017 | HKD | 0.069 | 0.069 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 480,000 |
13 Sep 2017 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 100,000 |
12 Sep 2017 | HKD | 0.066 | 0.066 | 0.062 | 0.065 | 0.065 | -0.002 (-2.99%) | 1,230,000 |
11 Sep 2017 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | -0.001 (-1.47%) | 100,000 |
8 Sep 2017 | HKD | 0.068 | 0.068 | 0.065 | 0.068 | 0.068 | -0.001 (-1.45%) | 2,390,000 |
7 Sep 2017 | HKD | 0.068 | 0.069 | 0.067 | 0.069 | 0.069 | -0.001 (-1.43%) | 742,000 |
6 Sep 2017 | HKD | 0.067 | 0.07 | 0.067 | 0.07 | 0.07 | +0.001 (+1.45%) | 2,150,000 |
5 Sep 2017 | HKD | 0.069 | 0.069 | 0.065 | 0.069 | 0.069 | 0.0 (0.0%) | 550,000 |
4 Sep 2017 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | -0.001 (-1.43%) | 450,000 |
1 Sep 2017 | HKD | 0.068 | 0.07 | 0.068 | 0.07 | 0.07 | 0.0 (0.0%) | 1,106,000 |
31 Aug 2017 | HKD | 0.067 | 0.07 | 0.067 | 0.07 | 0.07 | 0.0 (0.0%) | 800,000 |
30 Aug 2017 | HKD | 0.063 | 0.071 | 0.062 | 0.07 | 0.07 | -0.001 (-1.41%) | 150,000 |
29 Aug 2017 | HKD | 0.072 | 0.072 | 0.071 | 0.071 | 0.071 | -0.001 (-1.39%) | 200,000 |
28 Aug 2017 | HKD | 0.073 | 0.073 | 0.072 | 0.072 | 0.072 | +0.001 (+1.41%) | 10,000 |
25 Aug 2017 | HKD | 0.07 | 0.071 | 0.07 | 0.071 | 0.071 | 0.0 (0.0%) | 340,065 |
24 Aug 2017 | HKD | 0.073 | 0.073 | 0.07 | 0.071 | 0.071 | -0.004 (-5.33%) | 1,810,000 |
23 Aug 2017 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.076 | 0.076 | 0.07 | 0.075 | 0.075 | -0.001 (-1.32%) | 1,220,000 |