Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 3,530,000 |
8 Sep 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 6,530,000 |
7 Sep 2017 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 7,050,000 |
6 Sep 2017 | HKD | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 13,476,200 |
5 Sep 2017 | HKD | 0.365 | 0.375 | 0.355 | 0.375 | 0.375 | 0.0 (0.0%) | 3,350,000 |
4 Sep 2017 | HKD | 0.38 | 0.385 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,600,000 |
1 Sep 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 15,720,000 |
31 Aug 2017 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 870,000 |
30 Aug 2017 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 3,570,000 |
29 Aug 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 5,920,000 |
28 Aug 2017 | HKD | 0.375 | 0.375 | 0.355 | 0.375 | 0.375 | 0.0 (0.0%) | 3,510,000 |
25 Aug 2017 | HKD | 0.355 | 0.375 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 5,230,000 |
24 Aug 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,080,000 |
23 Aug 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 0 |
22 Aug 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,150,000 |
21 Aug 2017 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 360,000 |
18 Aug 2017 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 300,000 |
17 Aug 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 1,820,000 |
16 Aug 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,200,000 |
15 Aug 2017 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 3,780,000 |
14 Aug 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 600,000 |
11 Aug 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,890,000 |
10 Aug 2017 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,340,000 |
9 Aug 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,710,000 |
8 Aug 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,860,000 |
7 Aug 2017 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 2,810,000 |
4 Aug 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 5,400,000 |
3 Aug 2017 | HKD | 0.38 | 0.4 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 5,350,000 |
2 Aug 2017 | HKD | 0.36 | 0.385 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 26,030,000 |
1 Aug 2017 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 7,913,000 |