Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | HKD | 0.178 | 0.182 | 0.176 | 0.178 | 0.178 | 0.0 (0.0%) | 1,180,000 |
8 Sep 2017 | HKD | 0.178 | 0.178 | 0.177 | 0.178 | 0.178 | +0.003 (+1.71%) | 620,000 |
7 Sep 2017 | HKD | 0.176 | 0.179 | 0.175 | 0.175 | 0.175 | -0.002 (-1.13%) | 4,000,000 |
6 Sep 2017 | HKD | 0.181 | 0.181 | 0.175 | 0.177 | 0.177 | -0.004 (-2.21%) | 2,140,000 |
5 Sep 2017 | HKD | 0.18 | 0.181 | 0.18 | 0.181 | 0.181 | -0.003 (-1.63%) | 20,000 |
4 Sep 2017 | HKD | 0.18 | 0.185 | 0.17 | 0.184 | 0.184 | +0.003 (+1.66%) | 2,100,000 |
1 Sep 2017 | HKD | 0.182 | 0.184 | 0.18 | 0.181 | 0.181 | 0.0 (0.0%) | 2,380,000 |
31 Aug 2017 | HKD | 0.181 | 0.185 | 0.18 | 0.181 | 0.181 | -0.004 (-2.16%) | 1,960,000 |
30 Aug 2017 | HKD | 0.18 | 0.186 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 3,300,000 |
29 Aug 2017 | HKD | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,500,000 |
28 Aug 2017 | HKD | 0.181 | 0.181 | 0.18 | 0.18 | 0.18 | -0.006 (-3.23%) | 1,300,000 |
25 Aug 2017 | HKD | 0.181 | 0.187 | 0.18 | 0.186 | 0.186 | +0.005 (+2.76%) | 700,000 |
24 Aug 2017 | HKD | 0.181 | 0.183 | 0.18 | 0.181 | 0.181 | -0.005 (-2.69%) | 3,340,000 |
23 Aug 2017 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.185 | 0.186 | 0.185 | 0.186 | 0.186 | +0.004 (+2.20%) | 620,000 |
21 Aug 2017 | HKD | 0.188 | 0.188 | 0.181 | 0.182 | 0.182 | +0.001 (+0.55%) | 4,620,000 |
18 Aug 2017 | HKD | 0.198 | 0.198 | 0.18 | 0.181 | 0.181 | +0.001 (+0.56%) | 3,400,000 |
17 Aug 2017 | HKD | 0.18 | 0.18 | 0.179 | 0.18 | 0.18 | 0.0 (0.0%) | 3,040,000 |
16 Aug 2017 | HKD | 0.182 | 0.182 | 0.18 | 0.18 | 0.18 | -0.003 (-1.64%) | 12,560,000 |
15 Aug 2017 | HKD | 0.185 | 0.185 | 0.18 | 0.183 | 0.183 | -0.002 (-1.08%) | 2,260,000 |
14 Aug 2017 | HKD | 0.191 | 0.198 | 0.185 | 0.185 | 0.185 | -0.002 (-1.07%) | 4,880,000 |
11 Aug 2017 | HKD | 0.19 | 0.19 | 0.187 | 0.187 | 0.187 | -0.003 (-1.58%) | 3,300,000 |
10 Aug 2017 | HKD | 0.191 | 0.191 | 0.189 | 0.19 | 0.19 | 0.0 (0.0%) | 2,840,000 |
9 Aug 2017 | HKD | 0.191 | 0.193 | 0.187 | 0.19 | 0.19 | 0.0 (0.0%) | 6,840,000 |
8 Aug 2017 | HKD | 0.192 | 0.193 | 0.183 | 0.19 | 0.19 | +0.006 (+3.26%) | 1,200,000 |
7 Aug 2017 | HKD | 0.185 | 0.185 | 0.183 | 0.184 | 0.184 | 0.0 (0.0%) | 800,000 |
4 Aug 2017 | HKD | 0.188 | 0.188 | 0.183 | 0.184 | 0.184 | -0.006 (-3.16%) | 660,000 |
3 Aug 2017 | HKD | 0.182 | 0.19 | 0.182 | 0.19 | 0.19 | -0.002 (-1.04%) | 20,000 |
2 Aug 2017 | HKD | 0.191 | 0.193 | 0.191 | 0.192 | 0.192 | 0.0 (0.0%) | 420,000 |
1 Aug 2017 | HKD | 0.191 | 0.193 | 0.189 | 0.192 | 0.192 | +0.001 (+0.52%) | 1,900,000 |