Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | HKD | 0.54 | 0.79 | 0.53 | 0.73 | 0.73 | +0.2 (+37.74%) | 38,946,000 |
13 Sep 2017 | HKD | 0.425 | 0.56 | 0.425 | 0.53 | 0.53 | +0.105 (+24.71%) | 15,382,000 |
12 Sep 2017 | HKD | 0.425 | 0.425 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 668,000 |
11 Sep 2017 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 178,000 |
8 Sep 2017 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 202,000 |
7 Sep 2017 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 258,000 |
6 Sep 2017 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 30,000 |
5 Sep 2017 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
4 Sep 2017 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 110,000 |
1 Sep 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
31 Aug 2017 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 306,000 |
30 Aug 2017 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 264,000 |
29 Aug 2017 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 30,000 |
28 Aug 2017 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 150,000 |
25 Aug 2017 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 828,000 |
24 Aug 2017 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 104,000 |
23 Aug 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
21 Aug 2017 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 160,000 |
18 Aug 2017 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 158,000 |
17 Aug 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 120,000 |
16 Aug 2017 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 172,000 |
15 Aug 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
14 Aug 2017 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 436,000 |
11 Aug 2017 | HKD | 0.415 | 0.44 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 38,000 |
10 Aug 2017 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 22,000 |
9 Aug 2017 | HKD | 0.42 | 0.44 | 0.41 | 0.435 | 0.435 | 0.0 (0.0%) | 308,000 |
8 Aug 2017 | HKD | 0.42 | 0.435 | 0.41 | 0.435 | 0.435 | +0.005 (+1.16%) | 400,000 |
7 Aug 2017 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 700,000 |
4 Aug 2017 | HKD | 0.425 | 0.445 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 552,000 |