Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.195 | 0.217 | 0.195 | 0.2 | 1 | 0.0 (0.0%) | 8,560,000 |
22 Nov 2017 | HKD | 0.21 | 0.21 | 0.199 | 0.2 | 1 | -0.014 (-6.54%) | 3,366,000 |
21 Nov 2017 | HKD | 0.23 | 0.23 | 0.207 | 0.214 | 1.07 | -0.006 (-2.73%) | 4,467,200 |
20 Nov 2017 | HKD | 0.21 | 0.231 | 0.21 | 0.22 | 1.1 | +0.01 (+4.76%) | 69,646,008 |
17 Nov 2017 | HKD | 0.212 | 0.212 | 0.201 | 0.21 | 1.05 | +0.011 (+5.53%) | 1,488,400 |
16 Nov 2017 | HKD | 0.195 | 0.2 | 0.195 | 0.199 | 0.995 | +0.004 (+2.05%) | 434,000 |
15 Nov 2017 | HKD | 0.195 | 0.2 | 0.19 | 0.195 | 0.975 | -0.004 (-2.01%) | 1,717,000 |
14 Nov 2017 | HKD | 0.194 | 0.199 | 0.19 | 0.199 | 0.995 | -0.007 (-3.40%) | 2,440,000 |
13 Nov 2017 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 1.03 | -0.003 (-1.44%) | 92,000 |
10 Nov 2017 | HKD | 0.21 | 0.21 | 0.197 | 0.209 | 1.045 | -0.001 (-0.48%) | 137,290 |
9 Nov 2017 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 1.05 | 0.0 (0.0%) | 692,000 |
8 Nov 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.05 | -0.004 (-1.87%) | 106,150 |
7 Nov 2017 | HKD | 0.23 | 0.245 | 0.21 | 0.214 | 1.07 | -0.016 (-6.96%) | 2,708,000 |
6 Nov 2017 | HKD | 0.21 | 0.23 | 0.21 | 0.23 | 1.15 | +0.028 (+13.86%) | 5,728,000 |
3 Nov 2017 | HKD | 0.196 | 0.207 | 0.196 | 0.202 | 1.01 | +0.004 (+2.02%) | 2,944,000 |
2 Nov 2017 | HKD | 0.189 | 0.215 | 0.188 | 0.198 | 0.99 | +0.01 (+5.32%) | 107,022,000 |
1 Nov 2017 | HKD | 0.19 | 0.19 | 0.188 | 0.188 | 0.94 | -0.001 (-0.53%) | 1,116,000 |
31 Oct 2017 | HKD | 0.182 | 0.189 | 0.182 | 0.189 | 0.945 | +0.009 (+5%) | 1,421,000 |
30 Oct 2017 | HKD | 0.183 | 0.185 | 0.18 | 0.18 | 0.9 | -0.01 (-5.26%) | 1,528,000 |
27 Oct 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 0 |
26 Oct 2017 | HKD | 0.184 | 0.209 | 0.184 | 0.19 | 0.95 | -0.005 (-2.56%) | 1,172,000 |
25 Oct 2017 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.975 | 0.0 (0.0%) | 0 |
24 Oct 2017 | HKD | 0.186 | 0.195 | 0.186 | 0.195 | 0.975 | +0.012 (+6.56%) | 344,000 |
23 Oct 2017 | HKD | 0.191 | 0.194 | 0.183 | 0.183 | 0.915 | -0.007 (-3.68%) | 397,900 |
20 Oct 2017 | HKD | 0.182 | 0.19 | 0.182 | 0.19 | 0.95 | -0.004 (-2.06%) | 582,000 |
19 Oct 2017 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.97 | 0.0 (0.0%) | 0 |
18 Oct 2017 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.97 | 0.0 (0.0%) | 0 |
17 Oct 2017 | HKD | 0.167 | 0.194 | 0.167 | 0.194 | 0.97 | +0.014 (+7.78%) | 244,000 |
16 Oct 2017 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 0 |
13 Oct 2017 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 8,400 |