Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 0.485 | 0.485 | 0.465 | 0.475 | 9.5 | -0.01 (-2.06%) | 55,200 |
25 Oct 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 9.7 | +0.005 (+1.04%) | 27,000 |
24 Oct 2017 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 9.6 | -0.005 (-1.03%) | 36,100 |
23 Oct 2017 | HKD | 0.475 | 0.51 | 0.475 | 0.485 | 9.7 | +0.015 (+3.19%) | 52,950 |
20 Oct 2017 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 9.4 | -0.015 (-3.09%) | 65,550 |
19 Oct 2017 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 9.7 | -0.005 (-1.02%) | 30,100 |
18 Oct 2017 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 9.8 | -0.005 (-1.01%) | 46,650 |
17 Oct 2017 | HKD | 0.47 | 0.51 | 0.47 | 0.495 | 9.9 | +0.03 (+6.45%) | 140,150 |
16 Oct 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 9.3 | -0.005 (-1.06%) | 52,200 |
13 Oct 2017 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 9.4 | -0.005 (-1.05%) | 64,100 |
12 Oct 2017 | HKD | 0.485 | 0.485 | 0.455 | 0.475 | 9.5 | -0.005 (-1.04%) | 258,700 |
11 Oct 2017 | HKD | 0.495 | 0.5 | 0.48 | 0.48 | 9.6 | -0.02 (-4%) | 359,600 |
10 Oct 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 10 | -0.01 (-1.96%) | 159,200 |
9 Oct 2017 | HKD | 0.51 | 0.53 | 0.495 | 0.51 | 10.2 | -0.01 (-1.92%) | 420,200 |
6 Oct 2017 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 10.4 | -0.01 (-1.89%) | 362,150 |
5 Oct 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 10.6 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 10.6 | 0.0 (0.0%) | 67,000 |
3 Oct 2017 | HKD | 0.52 | 0.56 | 0.51 | 0.53 | 10.6 | 0.0 (0.0%) | 104,050 |
2 Oct 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 10.6 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 10.6 | -0.02 (-3.64%) | 178,650 |
28 Sep 2017 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 11 | 0.0 (0.0%) | 288,200 |
27 Sep 2017 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 11 | +0.01 (+1.85%) | 212,600 |
26 Sep 2017 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 10.8 | -0.03 (-5.26%) | 232,150 |
25 Sep 2017 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 11.4 | -0.01 (-1.72%) | 230,550 |
22 Sep 2017 | HKD | 0.62 | 0.63 | 0.58 | 0.58 | 11.6 | -0.04 (-6.45%) | 227,300 |
21 Sep 2017 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 12.4 | +0.02 (+3.33%) | 238,850 |
20 Sep 2017 | HKD | 0.59 | 0.63 | 0.58 | 0.6 | 12 | +0.01 (+1.69%) | 352,150 |
19 Sep 2017 | HKD | 0.53 | 0.59 | 0.52 | 0.59 | 11.8 | +0.04 (+7.27%) | 712,150 |
18 Sep 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 11 | 0.0 (0.0%) | 472,150 |
15 Sep 2017 | HKD | 0.52 | 0.56 | 0.52 | 0.55 | 11 | +0.02 (+3.77%) | 401,900 |