Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 0.114 | 0.117 | 0.11 | 0.114 | 0.114 | 0.0 (0.0%) | 4,100,000 |
6 Sep 2017 | HKD | 0.113 | 0.114 | 0.113 | 0.114 | 0.114 | +0.001 (+0.88%) | 300,000 |
5 Sep 2017 | HKD | 0.111 | 0.113 | 0.11 | 0.113 | 0.113 | +0.003 (+2.73%) | 1,140,000 |
4 Sep 2017 | HKD | 0.111 | 0.111 | 0.11 | 0.11 | 0.11 | -0.002 (-1.79%) | 580,000 |
1 Sep 2017 | HKD | 0.11 | 0.114 | 0.11 | 0.112 | 0.112 | +0.002 (+1.82%) | 2,520,000 |
31 Aug 2017 | HKD | 0.113 | 0.113 | 0.109 | 0.11 | 0.11 | 0.0 (0.0%) | 720,000 |
30 Aug 2017 | HKD | 0.11 | 0.111 | 0.109 | 0.11 | 0.11 | -0.001 (-0.90%) | 1,860,000 |
29 Aug 2017 | HKD | 0.113 | 0.115 | 0.111 | 0.111 | 0.111 | -0.004 (-3.48%) | 1,840,000 |
28 Aug 2017 | HKD | 0.118 | 0.119 | 0.114 | 0.115 | 0.115 | 0.0 (0.0%) | 1,080,000 |
25 Aug 2017 | HKD | 0.115 | 0.118 | 0.101 | 0.115 | 0.115 | -0.002 (-1.71%) | 5,120,000 |
24 Aug 2017 | HKD | 0.116 | 0.117 | 0.116 | 0.117 | 0.117 | +0.001 (+0.86%) | 1,180,000 |
23 Aug 2017 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.12 | 0.12 | 0.114 | 0.116 | 0.116 | -0.008 (-6.45%) | 2,100,000 |
21 Aug 2017 | HKD | 0.122 | 0.124 | 0.12 | 0.124 | 0.124 | +0.001 (+0.81%) | 720,000 |
18 Aug 2017 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | -0.005 (-3.91%) | 520,000 |
17 Aug 2017 | HKD | 0.119 | 0.128 | 0.117 | 0.128 | 0.128 | +0.008 (+6.67%) | 5,320,000 |
16 Aug 2017 | HKD | 0.122 | 0.122 | 0.119 | 0.12 | 0.12 | -0.004 (-3.23%) | 1,200,000 |
15 Aug 2017 | HKD | 0.121 | 0.124 | 0.118 | 0.124 | 0.124 | 0.0 (0.0%) | 1,220,000 |
14 Aug 2017 | HKD | 0.12 | 0.124 | 0.119 | 0.124 | 0.124 | +0.005 (+4.20%) | 1,420,000 |
11 Aug 2017 | HKD | 0.122 | 0.122 | 0.117 | 0.119 | 0.119 | -0.005 (-4.03%) | 2,920,000 |
10 Aug 2017 | HKD | 0.124 | 0.126 | 0.121 | 0.124 | 0.124 | -0.002 (-1.59%) | 2,460,000 |
9 Aug 2017 | HKD | 0.127 | 0.134 | 0.121 | 0.126 | 0.126 | -0.002 (-1.56%) | 5,980,000 |
8 Aug 2017 | HKD | 0.127 | 0.13 | 0.125 | 0.128 | 0.128 | 0.0 (0.0%) | 880,000 |
7 Aug 2017 | HKD | 0.128 | 0.132 | 0.12 | 0.128 | 0.128 | -0.001 (-0.78%) | 1,720,000 |
4 Aug 2017 | HKD | 0.127 | 0.134 | 0.125 | 0.129 | 0.129 | +0.002 (+1.57%) | 1,600,000 |
3 Aug 2017 | HKD | 0.13 | 0.135 | 0.127 | 0.127 | 0.127 | -0.002 (-1.55%) | 1,360,000 |
2 Aug 2017 | HKD | 0.135 | 0.138 | 0.126 | 0.129 | 0.129 | -0.007 (-5.15%) | 6,420,000 |
1 Aug 2017 | HKD | 0.139 | 0.145 | 0.134 | 0.136 | 0.136 | 0.0 (0.0%) | 2,600,000 |
31 Jul 2017 | HKD | 0.14 | 0.152 | 0.13 | 0.136 | 0.136 | -0.004 (-2.86%) | 16,280,000 |
28 Jul 2017 | HKD | 0.131 | 0.145 | 0.127 | 0.14 | 0.14 | +0.01 (+7.69%) | 28,760,000 |