Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | +0.006 (+3.45%) | 300,000 |
11 Oct 2017 | HKD | 0.17 | 0.174 | 0.17 | 0.174 | 0.87 | -0.012 (-6.45%) | 11,200 |
10 Oct 2017 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.93 | 0.0 (0.0%) | 0 |
9 Oct 2017 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.93 | -0.001 (-0.53%) | 40,000 |
6 Oct 2017 | HKD | 0.181 | 0.187 | 0.18 | 0.187 | 0.935 | +0.003 (+1.63%) | 220,000 |
5 Oct 2017 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.92 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.92 | 0.0 (0.0%) | 0 |
3 Oct 2017 | HKD | 0.185 | 0.185 | 0.184 | 0.184 | 0.92 | -0.001 (-0.54%) | 4,300 |
2 Oct 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.925 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.187 | 0.187 | 0.184 | 0.185 | 0.925 | +0.009 (+5.11%) | 160,860 |
28 Sep 2017 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.88 | +0.001 (+0.57%) | 16,000 |
27 Sep 2017 | HKD | 0.174 | 0.175 | 0.174 | 0.175 | 0.875 | +0.002 (+1.16%) | 28,000 |
26 Sep 2017 | HKD | 0.173 | 0.189 | 0.173 | 0.173 | 0.865 | +0.002 (+1.17%) | 210 |
25 Sep 2017 | HKD | 0.17 | 0.171 | 0.17 | 0.171 | 0.855 | -0.018 (-9.52%) | 4,000 |
22 Sep 2017 | HKD | 0.191 | 0.191 | 0.189 | 0.189 | 0.945 | 0.0 (0.0%) | 60,000 |
21 Sep 2017 | HKD | 0.19 | 0.19 | 0.189 | 0.189 | 0.945 | 0.0 (0.0%) | 16,020,000 |
20 Sep 2017 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.945 | 0.0 (0.0%) | 76,000 |
19 Sep 2017 | HKD | 0.176 | 0.189 | 0.17 | 0.189 | 0.945 | +0.009 (+5%) | 220,000 |
18 Sep 2017 | HKD | 0.176 | 0.18 | 0.175 | 0.18 | 0.9 | -0.002 (-1.10%) | 668,400 |
15 Sep 2017 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.91 | 0.0 (0.0%) | 0 |
14 Sep 2017 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.91 | 0.0 (0.0%) | 0 |
13 Sep 2017 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.91 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 0.19 | 0.19 | 0.176 | 0.182 | 0.91 | -0.008 (-4.21%) | 28,000 |
11 Sep 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 0 |
8 Sep 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 0 |
7 Sep 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 0 |
6 Sep 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 0 |
5 Sep 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 100,000 |
4 Sep 2017 | HKD | 0.189 | 0.19 | 0.189 | 0.19 | 0.95 | +0.001 (+0.53%) | 436,000 |
1 Sep 2017 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.945 | 0.0 (0.0%) | 3,000,010 |