Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.198 | 0.21 | 0.198 | 0.208 | 0.2023 | +0.01 (+5.05%) | 14,663,585 |
30 Aug 2017 | HKD | 0.199 | 0.201 | 0.196 | 0.198 | 0.1926 | -0.006 (-2.94%) | 4,395,991 |
29 Aug 2017 | HKD | 0.205 | 0.207 | 0.196 | 0.204 | 0.1984 | -0.002 (-0.97%) | 4,024,613 |
28 Aug 2017 | HKD | 0.219 | 0.219 | 0.206 | 0.206 | 0.2003 | -0.013 (-5.94%) | 22,977,003 |
25 Aug 2017 | HKD | 0.218 | 0.22 | 0.218 | 0.219 | 0.213 | +0.001 (+0.46%) | 2,481,498 |
24 Aug 2017 | HKD | 0.216 | 0.218 | 0.215 | 0.218 | 0.212 | 0.0 (0.0%) | 658,113 |
23 Aug 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.212 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.218 | 0.221 | 0.218 | 0.218 | 0.212 | 0.0 (0.0%) | 4,802,170 |
21 Aug 2017 | HKD | 0.219 | 0.22 | 0.216 | 0.218 | 0.212 | -0.002 (-0.91%) | 4,891,593 |
18 Aug 2017 | HKD | 0.217 | 0.221 | 0.217 | 0.22 | 0.2139 | +0.002 (+0.92%) | 10,694,339 |
17 Aug 2017 | HKD | 0.215 | 0.219 | 0.214 | 0.218 | 0.212 | -0.002 (-0.91%) | 4,570,687 |
16 Aug 2017 | HKD | 0.214 | 0.226 | 0.214 | 0.22 | 0.2139 | +0.006 (+2.80%) | 25,728,113 |
15 Aug 2017 | HKD | 0.214 | 0.218 | 0.214 | 0.214 | 0.2081 | -0.004 (-1.83%) | 1,676,132 |
14 Aug 2017 | HKD | 0.213 | 0.218 | 0.213 | 0.218 | 0.212 | 0.0 (0.0%) | 16,062,075 |
11 Aug 2017 | HKD | 0.213 | 0.219 | 0.213 | 0.218 | 0.212 | +0.002 (+0.93%) | 5,708,260 |
10 Aug 2017 | HKD | 0.217 | 0.219 | 0.213 | 0.216 | 0.2101 | -0.001 (-0.46%) | 7,511,745 |
9 Aug 2017 | HKD | 0.21 | 0.22 | 0.21 | 0.217 | 0.211 | +0.003 (+1.40%) | 13,697,156 |
8 Aug 2017 | HKD | 0.212 | 0.224 | 0.212 | 0.214 | 0.2081 | -0.002 (-0.93%) | 11,283,217 |
7 Aug 2017 | HKD | 0.22 | 0.232 | 0.215 | 0.216 | 0.2101 | -0.004 (-1.82%) | 18,416,887 |
4 Aug 2017 | HKD | 0.203 | 0.226 | 0.202 | 0.22 | 0.2139 | +0.017 (+8.37%) | 43,634,890 |
3 Aug 2017 | HKD | 0.2 | 0.206 | 0.199 | 0.203 | 0.1974 | +0.002 (+1.00%) | 3,259,717 |
2 Aug 2017 | HKD | 0.197 | 0.203 | 0.197 | 0.201 | 0.1955 | +0.001 (+0.50%) | 5,246,817 |
1 Aug 2017 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 0.1945 | +0.003 (+1.52%) | 7,439,764 |
31 Jul 2017 | HKD | 0.199 | 0.2 | 0.196 | 0.197 | 0.1916 | -0.002 (-1.01%) | 2,550,189 |
28 Jul 2017 | HKD | 0.198 | 0.2 | 0.198 | 0.199 | 0.1935 | -0.001 (-0.50%) | 4,102,924 |
27 Jul 2017 | HKD | 0.2 | 0.202 | 0.199 | 0.2 | 0.1945 | 0.0 (0.0%) | 3,907,547 |
26 Jul 2017 | HKD | 0.2 | 0.2 | 0.196 | 0.2 | 0.1945 | -0.002 (-0.99%) | 9,758,585 |
25 Jul 2017 | HKD | 0.196 | 0.203 | 0.196 | 0.202 | 0.1964 | +0.006 (+3.06%) | 8,738,693 |
24 Jul 2017 | HKD | 0.191 | 0.201 | 0.191 | 0.196 | 0.1906 | +0.004 (+2.08%) | 2,560,472 |
21 Jul 2017 | HKD | 0.194 | 0.194 | 0.192 | 0.192 | 0.1867 | -0.003 (-1.54%) | 3,002,641 |