Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | +0.05 (+8.93%) | 6,385,000 |
30 Aug 2017 | HKD | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,160,000 |
29 Aug 2017 | HKD | 0.55 | 0.61 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,780,000 |
28 Aug 2017 | HKD | 0.54 | 0.61 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 8,815,000 |
25 Aug 2017 | HKD | 0.62 | 0.62 | 0.52 | 0.54 | 0.54 | -0.06 (-10.00%) | 3,080,000 |
24 Aug 2017 | HKD | 0.66 | 0.66 | 0.6 | 0.6 | 0.6 | -0.08 (-11.76%) | 2,495,000 |
23 Aug 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 24,155,000 |
21 Aug 2017 | HKD | 0.68 | 0.7 | 0.64 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,525,000 |
18 Aug 2017 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 970,000 |
17 Aug 2017 | HKD | 0.67 | 0.71 | 0.63 | 0.67 | 0.67 | -0.02 (-2.90%) | 7,035,000 |
16 Aug 2017 | HKD | 0.7 | 0.78 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 12,725,000 |
15 Aug 2017 | HKD | 0.7 | 0.73 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,895,000 |
14 Aug 2017 | HKD | 0.61 | 0.74 | 0.61 | 0.69 | 0.69 | +0.08 (+13.11%) | 9,125,000 |
11 Aug 2017 | HKD | 0.57 | 0.64 | 0.55 | 0.61 | 0.61 | +0.03 (+5.17%) | 6,215,000 |
10 Aug 2017 | HKD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,190,000 |
9 Aug 2017 | HKD | 0.54 | 0.58 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 10,600,000 |
8 Aug 2017 | HKD | 0.59 | 0.63 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 17,705,000 |
7 Aug 2017 | HKD | 0.495 | 0.65 | 0.495 | 0.59 | 0.59 | +0.095 (+19.19%) | 20,150,000 |
4 Aug 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 500,000 |
3 Aug 2017 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 405,000 |
2 Aug 2017 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 970,000 |
1 Aug 2017 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,925,000 |
31 Jul 2017 | HKD | 0.53 | 0.53 | 0.495 | 0.52 | 0.52 | 0.0 (0.0%) | 1,490,000 |
28 Jul 2017 | HKD | 0.475 | 0.55 | 0.475 | 0.52 | 0.52 | +0.035 (+7.22%) | 14,760,000 |
27 Jul 2017 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 1,430,000 |
26 Jul 2017 | HKD | 0.51 | 0.51 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 9,835,000 |
25 Jul 2017 | HKD | 0.48 | 0.495 | 0.455 | 0.485 | 0.485 | -0.005 (-1.02%) | 11,115,000 |
24 Jul 2017 | HKD | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,890,000 |
21 Jul 2017 | HKD | 0.54 | 0.58 | 0.48 | 0.495 | 0.495 | -0.035 (-6.60%) | 13,645,000 |