Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | HKD | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | -0.001 (-0.58%) | 660,000 |
4 Sep 2017 | HKD | 0.164 | 0.172 | 0.164 | 0.171 | 0.171 | +0.007 (+4.27%) | 3,300,000 |
1 Sep 2017 | HKD | 0.159 | 0.173 | 0.158 | 0.164 | 0.164 | +0.004 (+2.50%) | 1,080,000 |
31 Aug 2017 | HKD | 0.164 | 0.164 | 0.16 | 0.16 | 0.16 | +0.002 (+1.27%) | 540,000 |
30 Aug 2017 | HKD | 0.158 | 0.163 | 0.158 | 0.158 | 0.158 | -0.005 (-3.07%) | 530,000 |
29 Aug 2017 | HKD | 0.163 | 0.163 | 0.159 | 0.163 | 0.163 | -0.001 (-0.61%) | 1,050,000 |
28 Aug 2017 | HKD | 0.156 | 0.164 | 0.156 | 0.164 | 0.164 | +0.004 (+2.50%) | 1,860,000 |
25 Aug 2017 | HKD | 0.158 | 0.16 | 0.158 | 0.16 | 0.16 | +0.002 (+1.27%) | 460,000 |
24 Aug 2017 | HKD | 0.16 | 0.16 | 0.157 | 0.158 | 0.158 | -0.002 (-1.25%) | 140,000 |
23 Aug 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.158 | 0.16 | 0.155 | 0.16 | 0.16 | +0.002 (+1.27%) | 920,000 |
21 Aug 2017 | HKD | 0.158 | 0.16 | 0.158 | 0.158 | 0.158 | -0.002 (-1.25%) | 2,490,000 |
18 Aug 2017 | HKD | 0.161 | 0.161 | 0.16 | 0.16 | 0.16 | -0.001 (-0.62%) | 420,000 |
17 Aug 2017 | HKD | 0.16 | 0.161 | 0.16 | 0.161 | 0.161 | +0.001 (+0.63%) | 800,000 |
16 Aug 2017 | HKD | 0.16 | 0.166 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 630,000 |
15 Aug 2017 | HKD | 0.162 | 0.162 | 0.161 | 0.162 | 0.162 | 0.0 (0.0%) | 520,000 |
14 Aug 2017 | HKD | 0.165 | 0.167 | 0.16 | 0.162 | 0.162 | +0.002 (+1.25%) | 2,780,000 |
11 Aug 2017 | HKD | 0.169 | 0.169 | 0.159 | 0.16 | 0.16 | -0.009 (-5.33%) | 3,210,000 |
10 Aug 2017 | HKD | 0.173 | 0.178 | 0.166 | 0.169 | 0.169 | +0.001 (+0.60%) | 920,000 |
9 Aug 2017 | HKD | 0.175 | 0.175 | 0.168 | 0.168 | 0.168 | -0.007 (-4%) | 1,810,000 |
8 Aug 2017 | HKD | 0.177 | 0.177 | 0.173 | 0.175 | 0.175 | -0.002 (-1.13%) | 600,000 |
7 Aug 2017 | HKD | 0.181 | 0.181 | 0.175 | 0.177 | 0.177 | -0.004 (-2.21%) | 900,000 |
4 Aug 2017 | HKD | 0.171 | 0.181 | 0.171 | 0.181 | 0.181 | +0.005 (+2.84%) | 850,000 |
3 Aug 2017 | HKD | 0.171 | 0.18 | 0.17 | 0.176 | 0.176 | +0.004 (+2.33%) | 1,140,000 |
2 Aug 2017 | HKD | 0.165 | 0.173 | 0.165 | 0.172 | 0.172 | +0.004 (+2.38%) | 780,000 |
1 Aug 2017 | HKD | 0.169 | 0.173 | 0.168 | 0.168 | 0.168 | -0.001 (-0.59%) | 270,000 |
31 Jul 2017 | HKD | 0.173 | 0.178 | 0.169 | 0.169 | 0.169 | -0.009 (-5.06%) | 980,000 |
28 Jul 2017 | HKD | 0.18 | 0.18 | 0.176 | 0.178 | 0.178 | 0.0 (0.0%) | 1,530,000 |
27 Jul 2017 | HKD | 0.176 | 0.181 | 0.174 | 0.178 | 0.178 | 0.0 (0.0%) | 1,140,000 |
26 Jul 2017 | HKD | 0.195 | 0.195 | 0.176 | 0.178 | 0.178 | -0.011 (-5.82%) | 4,650,000 |