Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.325 | 0.345 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 8,923,000 |
30 Aug 2017 | HKD | 0.33 | 0.335 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 6,512,000 |
29 Aug 2017 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 5,582,000 |
28 Aug 2017 | HKD | 0.35 | 0.355 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 5,425,000 |
25 Aug 2017 | HKD | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,046,000 |
24 Aug 2017 | HKD | 0.375 | 0.375 | 0.345 | 0.35 | 0.35 | -0.025 (-6.67%) | 9,230,000 |
23 Aug 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.365 | 0.385 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 15,401,000 |
21 Aug 2017 | HKD | 0.345 | 0.375 | 0.34 | 0.365 | 0.365 | +0.02 (+5.80%) | 20,573,000 |
18 Aug 2017 | HKD | 0.34 | 0.345 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,884,000 |
17 Aug 2017 | HKD | 0.355 | 0.365 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 9,609,000 |
16 Aug 2017 | HKD | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 6,067,000 |
15 Aug 2017 | HKD | 0.36 | 0.37 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 11,978,000 |
14 Aug 2017 | HKD | 0.34 | 0.36 | 0.335 | 0.36 | 0.36 | +0.02 (+5.88%) | 15,102,000 |
11 Aug 2017 | HKD | 0.375 | 0.375 | 0.33 | 0.34 | 0.34 | -0.06 (-15%) | 50,175,000 |
10 Aug 2017 | HKD | 0.41 | 0.425 | 0.385 | 0.4 | 0.4 | -0.01 (-2.44%) | 29,332,000 |
9 Aug 2017 | HKD | 0.4 | 0.42 | 0.38 | 0.41 | 0.41 | +0.005 (+1.23%) | 55,973,000 |
8 Aug 2017 | HKD | 0.44 | 0.465 | 0.39 | 0.405 | 0.405 | -0.04 (-8.99%) | 114,646,000 |
7 Aug 2017 | HKD | 0.36 | 0.45 | 0.345 | 0.445 | 0.445 | +0.085 (+23.61%) | 188,422,500 |
4 Aug 2017 | HKD | 0.3 | 0.37 | 0.29 | 0.36 | 0.36 | +0.065 (+22.03%) | 107,716,000 |
3 Aug 2017 | HKD | 0.28 | 0.31 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 25,650,000 |
2 Aug 2017 | HKD | 0.29 | 0.3 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 14,910,000 |
1 Aug 2017 | HKD | 0.315 | 0.315 | 0.28 | 0.29 | 0.29 | -0.02 (-6.45%) | 18,560,000 |
31 Jul 2017 | HKD | 0.249 | 0.32 | 0.249 | 0.31 | 0.31 | +0.061 (+24.50%) | 60,698,000 |
28 Jul 2017 | HKD | 0.25 | 0.255 | 0.246 | 0.249 | 0.249 | -0.001 (-0.40%) | 14,791,000 |
27 Jul 2017 | HKD | 0.233 | 0.26 | 0.23 | 0.25 | 0.25 | +0.022 (+9.65%) | 23,671,000 |
26 Jul 2017 | HKD | 0.238 | 0.239 | 0.227 | 0.228 | 0.228 | 0.0 (0.0%) | 1,797,000 |
25 Jul 2017 | HKD | 0.231 | 0.241 | 0.226 | 0.228 | 0.228 | -0.003 (-1.30%) | 1,520,000 |
24 Jul 2017 | HKD | 0.232 | 0.234 | 0.224 | 0.231 | 0.231 | +0.003 (+1.32%) | 1,737,000 |
21 Jul 2017 | HKD | 0.226 | 0.233 | 0.225 | 0.228 | 0.228 | +0.001 (+0.44%) | 901,000 |