Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 2.5379 | 0.0 (0.0%) | 0 |
3 Oct 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 2.5379 | 0.0 (0.0%) | 384,000 |
2 Oct 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 2.5379 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 2.5379 | 0.0 (0.0%) | 0 |
28 Sep 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 2.5379 | 0.0 (0.0%) | 36,000 |
27 Sep 2017 | HKD | 0.141 | 0.151 | 0.13 | 0.148 | 2.5379 | +0.005 (+3.50%) | 528,000 |
26 Sep 2017 | HKD | 0.153 | 0.154 | 0.143 | 0.143 | 2.4522 | +0.002 (+1.42%) | 264,000 |
25 Sep 2017 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 2.4179 | -0.004 (-2.76%) | 456,000 |
22 Sep 2017 | HKD | 0.145 | 0.145 | 0.14 | 0.145 | 2.4865 | 0.0 (0.0%) | 420,000 |
21 Sep 2017 | HKD | 0.14 | 0.145 | 0.14 | 0.145 | 2.4865 | 0.0 (0.0%) | 48,000 |
20 Sep 2017 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 2.4865 | 0.0 (0.0%) | 204,000 |
19 Sep 2017 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 2.4865 | 0.0 (0.0%) | 0 |
18 Sep 2017 | HKD | 0.145 | 0.145 | 0.144 | 0.145 | 2.4865 | +0.002 (+1.40%) | 132,000 |
15 Sep 2017 | HKD | 0.141 | 0.143 | 0.141 | 0.143 | 2.4522 | -0.007 (-4.67%) | 144,000 |
14 Sep 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 2.5722 | +0.001 (+0.67%) | 0 |
13 Sep 2017 | HKD | 0.148 | 0.149 | 0.148 | 0.149 | 2.5551 | -0.004 (-2.61%) | 240,000 |
12 Sep 2017 | HKD | 0.153 | 0.153 | 0.152 | 0.153 | 2.6237 | -0.012 (-7.27%) | 132,000 |
11 Sep 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | 0.0 (0.0%) | 48,000 |
8 Sep 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | 0.0 (0.0%) | 0 |
7 Sep 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | +0.003 (+1.85%) | 24,000 |
6 Sep 2017 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 2.778 | 0.0 (0.0%) | 0 |
5 Sep 2017 | HKD | 0.16 | 0.162 | 0.16 | 0.162 | 2.778 | 0.0 (0.0%) | 36,000 |
4 Sep 2017 | HKD | 0.161 | 0.162 | 0.161 | 0.162 | 2.778 | -0.003 (-1.82%) | 300,000 |
1 Sep 2017 | HKD | 0.165 | 0.165 | 0.16 | 0.165 | 2.8294 | +0.004 (+2.48%) | 1,200,000 |
31 Aug 2017 | HKD | 0.16 | 0.162 | 0.16 | 0.161 | 2.7608 | +0.005 (+3.21%) | 936,000 |
30 Aug 2017 | HKD | 0.154 | 0.16 | 0.154 | 0.156 | 2.6751 | +0.01 (+6.85%) | 732,000 |
29 Aug 2017 | HKD | 0.154 | 0.154 | 0.14 | 0.146 | 2.5036 | -0.01 (-6.41%) | 1,068,000 |
28 Aug 2017 | HKD | 0.159 | 0.159 | 0.151 | 0.156 | 2.6751 | -0.004 (-2.50%) | 168,000 |
25 Aug 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 2.7437 | 0.0 (0.0%) | 132,000 |
24 Aug 2017 | HKD | 0.152 | 0.164 | 0.148 | 0.16 | 2.7437 | +0.004 (+2.56%) | 2,880,000 |