Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | HKD | 0.16 | 0.16 | 0.155 | 0.156 | 2.6751 | -0.009 (-5.45%) | 636,000 |
18 Aug 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | 0.0 (0.0%) | 120,000 |
17 Aug 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 2.8294 | 0.0 (0.0%) | 108,000 |
16 Aug 2017 | HKD | 0.166 | 0.166 | 0.162 | 0.165 | 2.8294 | -0.003 (-1.79%) | 1,872,000 |
15 Aug 2017 | HKD | 0.18 | 0.18 | 0.168 | 0.168 | 2.8809 | -0.012 (-6.67%) | 120,000 |
14 Aug 2017 | HKD | 0.177 | 0.181 | 0.166 | 0.18 | 3.0866 | 0.0 (0.0%) | 324,000 |
11 Aug 2017 | HKD | 0.177 | 0.18 | 0.177 | 0.18 | 3.0866 | 0.0 (0.0%) | 1,020,000 |
10 Aug 2017 | HKD | 0.179 | 0.18 | 0.179 | 0.18 | 3.0866 | +0.001 (+0.56%) | 360,000 |
9 Aug 2017 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 3.0695 | 0.0 (0.0%) | 60,000 |
8 Aug 2017 | HKD | 0.18 | 0.18 | 0.179 | 0.179 | 3.0695 | 0.0 (0.0%) | 288,000 |
7 Aug 2017 | HKD | 0.173 | 0.179 | 0.173 | 0.179 | 3.0695 | +0.001 (+0.56%) | 204,000 |
4 Aug 2017 | HKD | 0.173 | 0.178 | 0.173 | 0.178 | 3.0524 | -0.003 (-1.66%) | 216,000 |
3 Aug 2017 | HKD | 0.181 | 0.181 | 0.176 | 0.181 | 3.1038 | -0.004 (-2.16%) | 672,000 |
2 Aug 2017 | HKD | 0.183 | 0.185 | 0.183 | 0.185 | 3.1724 | 0.0 (0.0%) | 216,000 |
1 Aug 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 3.1724 | -0.003 (-1.60%) | 60,000 |
31 Jul 2017 | HKD | 0.189 | 0.189 | 0.188 | 0.188 | 3.2238 | -0.002 (-1.05%) | 84,000 |
28 Jul 2017 | HKD | 0.184 | 0.197 | 0.184 | 0.19 | 3.2581 | +0.01 (+5.56%) | 2,544,000 |
27 Jul 2017 | HKD | 0.18 | 0.183 | 0.18 | 0.18 | 3.0866 | -0.005 (-2.70%) | 480,000 |
26 Jul 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 3.1724 | 0.0 (0.0%) | 0 |
25 Jul 2017 | HKD | 0.18 | 0.185 | 0.18 | 0.185 | 3.1724 | -0.001 (-0.54%) | 360,000 |
24 Jul 2017 | HKD | 0.19 | 0.19 | 0.178 | 0.186 | 3.1895 | 0.0 (0.0%) | 1,800,000 |
21 Jul 2017 | HKD | 0.19 | 0.195 | 0.185 | 0.186 | 3.1895 | -0.004 (-2.11%) | 21,012,000 |
20 Jul 2017 | HKD | 0.195 | 0.195 | 0.186 | 0.19 | 3.2581 | -0.005 (-2.56%) | 9,708,000 |
19 Jul 2017 | HKD | 0.201 | 0.208 | 0.192 | 0.195 | 3.3439 | -0.01 (-4.88%) | 9,996,000 |
18 Jul 2017 | HKD | 0.21 | 0.212 | 0.205 | 0.205 | 3.5153 | 0.0 (0.0%) | 2,592,000 |
17 Jul 2017 | HKD | 0.205 | 0.208 | 0.205 | 0.205 | 3.5153 | 0.0 (0.0%) | 936,000 |
14 Jul 2017 | HKD | 0.201 | 0.205 | 0.201 | 0.205 | 3.5153 | +0.004 (+1.99%) | 1,116,000 |
13 Jul 2017 | HKD | 0.198 | 0.204 | 0.198 | 0.201 | 3.4468 | +0.007 (+3.61%) | 1,236,000 |
12 Jul 2017 | HKD | 0.19 | 0.194 | 0.19 | 0.194 | 3.3267 | +0.004 (+2.11%) | 156,000 |
11 Jul 2017 | HKD | 0.205 | 0.205 | 0.19 | 0.19 | 3.2581 | -0.013 (-6.40%) | 2,832,000 |