Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.455 | 0.495 | 0.455 | 0.495 | 0.4797 | +0.035 (+7.61%) | 748,000 |
30 Aug 2017 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.4458 | 0.0 (0.0%) | 364,000 |
29 Aug 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.4458 | 0.0 (0.0%) | 0 |
28 Aug 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.4458 | -0.005 (-1.08%) | 76,000 |
25 Aug 2017 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.4507 | 0.0 (0.0%) | 32,000 |
24 Aug 2017 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.4507 | +0.005 (+1.09%) | 26,000 |
23 Aug 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.4458 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 0.4458 | -0.005 (-1.08%) | 40,000 |
21 Aug 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4507 | 0.0 (0.0%) | 0 |
18 Aug 2017 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.4507 | 0.0 (0.0%) | 190,000 |
17 Aug 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.465 | 0.4507 | -0.01 (-2.11%) | 50,000 |
16 Aug 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4604 | +0.005 (+1.06%) | 50,000 |
15 Aug 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.4555 | -0.01 (-2.08%) | 126,000 |
14 Aug 2017 | HKD | 0.455 | 0.48 | 0.455 | 0.48 | 0.4652 | 0.0 (0.0%) | 120,000 |
11 Aug 2017 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.4652 | +0.01 (+2.13%) | 596,000 |
10 Aug 2017 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.4555 | 0.0 (0.0%) | 1,078,000 |
9 Aug 2017 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.4555 | 0.0 (0.0%) | 126,000 |
8 Aug 2017 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 0.4555 | -0.01 (-2.08%) | 990,000 |
7 Aug 2017 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.4652 | 0.0 (0.0%) | 384,000 |
4 Aug 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4652 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4652 | 0.0 (0.0%) | 0 |
2 Aug 2017 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.4652 | +0.015 (+3.23%) | 156,000 |
1 Aug 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4507 | 0.0 (0.0%) | 0 |
31 Jul 2017 | HKD | 0.465 | 0.465 | 0.45 | 0.465 | 0.4507 | 0.0 (0.0%) | 186,000 |
28 Jul 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4507 | 0.0 (0.0%) | 0 |
27 Jul 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4507 | 0.0 (0.0%) | 0 |
26 Jul 2017 | HKD | 0.46 | 0.46 | 0.455 | 0.465 | 0.4507 | 0.0 (0.0%) | 160,000 |
25 Jul 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.465 | 0.4507 | -0.005 (-1.06%) | 56,000 |
24 Jul 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4555 | 0.0 (0.0%) | 0 |
21 Jul 2017 | HKD | 0.465 | 0.465 | 0.455 | 0.47 | 0.4555 | +0.005 (+1.08%) | 264,000 |