Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,921,000 |
4 Dec 2017 | HKD | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,711,000 |
1 Dec 2017 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 912,000 |
30 Nov 2017 | HKD | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,708,000 |
29 Nov 2017 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,539,140 |
28 Nov 2017 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,706,000 |
27 Nov 2017 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 977,704 |
24 Nov 2017 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 423,845 |
23 Nov 2017 | HKD | 0.43 | 0.45 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 3,040,514 |
22 Nov 2017 | HKD | 0.425 | 0.43 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 3,259,000 |
21 Nov 2017 | HKD | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,597,000 |
20 Nov 2017 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,617,000 |
17 Nov 2017 | HKD | 0.43 | 0.435 | 0.4 | 0.435 | 0.435 | -0.005 (-1.14%) | 4,640,000 |
16 Nov 2017 | HKD | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,610,920 |
15 Nov 2017 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,884,000 |
14 Nov 2017 | HKD | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,094,000 |
13 Nov 2017 | HKD | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 4,252,000 |
10 Nov 2017 | HKD | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,372,097 |
9 Nov 2017 | HKD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 5,531,788 |
8 Nov 2017 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,223,000 |
7 Nov 2017 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 4,078,000 |
6 Nov 2017 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 5,165,000 |
3 Nov 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 2,024,282 |
2 Nov 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 2,837,000 |
1 Nov 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,890,000 |
31 Oct 2017 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,475,000 |
30 Oct 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 4,198,000 |
27 Oct 2017 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,094,000 |
26 Oct 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 2,864,056 |
25 Oct 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 8,968,000 |