Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.105 | 0.113 | 0.105 | 0.113 | 0.113 | +0.008 (+7.62%) | 2,984,000 |
11 Oct 2017 | HKD | 0.103 | 0.107 | 0.103 | 0.105 | 0.105 | +0.002 (+1.94%) | 755,556 |
10 Oct 2017 | HKD | 0.101 | 0.103 | 0.1 | 0.103 | 0.103 | +0.002 (+1.98%) | 84,000 |
9 Oct 2017 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 92,000 |
6 Oct 2017 | HKD | 0.106 | 0.106 | 0.1 | 0.101 | 0.101 | -0.005 (-4.72%) | 378,000 |
5 Oct 2017 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.105 | 0.108 | 0.105 | 0.106 | 0.106 | -0.004 (-3.64%) | 204,000 |
3 Oct 2017 | HKD | 0.109 | 0.11 | 0.109 | 0.11 | 0.11 | +0.001 (+0.92%) | 320,000 |
2 Oct 2017 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.115 | 0.115 | 0.1 | 0.109 | 0.109 | -0.005 (-4.39%) | 2,054,666 |
28 Sep 2017 | HKD | 0.119 | 0.119 | 0.114 | 0.114 | 0.114 | -0.002 (-1.72%) | 1,996,000 |
27 Sep 2017 | HKD | 0.122 | 0.122 | 0.113 | 0.116 | 0.116 | -0.004 (-3.33%) | 1,524,000 |
26 Sep 2017 | HKD | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.014 (+13.21%) | 4,072,000 |
25 Sep 2017 | HKD | 0.099 | 0.106 | 0.099 | 0.106 | 0.106 | +0.002 (+1.92%) | 1,934,444 |
22 Sep 2017 | HKD | 0.098 | 0.104 | 0.098 | 0.104 | 0.104 | +0.006 (+6.12%) | 2,363,777 |
21 Sep 2017 | HKD | 0.099 | 0.1 | 0.096 | 0.098 | 0.098 | -0.001 (-1.01%) | 1,064,000 |
20 Sep 2017 | HKD | 0.096 | 0.099 | 0.095 | 0.099 | 0.099 | +0.003 (+3.13%) | 1,830,222 |
19 Sep 2017 | HKD | 0.099 | 0.1 | 0.092 | 0.096 | 0.096 | -0.008 (-7.69%) | 3,120,000 |
18 Sep 2017 | HKD | 0.107 | 0.11 | 0.095 | 0.104 | 0.104 | -0.002 (-1.89%) | 3,028,000 |
15 Sep 2017 | HKD | 0.12 | 0.121 | 0.106 | 0.106 | 0.106 | -0.015 (-12.40%) | 5,167,555 |
14 Sep 2017 | HKD | 0.121 | 0.121 | 0.12 | 0.121 | 0.121 | -0.005 (-3.97%) | 832,000 |
13 Sep 2017 | HKD | 0.122 | 0.126 | 0.122 | 0.126 | 0.126 | +0.004 (+3.28%) | 1,024,000 |
12 Sep 2017 | HKD | 0.12 | 0.125 | 0.12 | 0.122 | 0.122 | -0.002 (-1.61%) | 306,666 |
11 Sep 2017 | HKD | 0.126 | 0.126 | 0.124 | 0.124 | 0.124 | -0.001 (-0.80%) | 508,000 |
8 Sep 2017 | HKD | 0.121 | 0.125 | 0.121 | 0.125 | 0.125 | 0.0 (0.0%) | 160,000 |
7 Sep 2017 | HKD | 0.121 | 0.125 | 0.12 | 0.125 | 0.125 | -0.001 (-0.79%) | 1,140,000 |
6 Sep 2017 | HKD | 0.126 | 0.127 | 0.126 | 0.126 | 0.126 | -0.001 (-0.79%) | 1,200,000 |
5 Sep 2017 | HKD | 0.121 | 0.127 | 0.121 | 0.127 | 0.127 | +0.001 (+0.79%) | 98,222 |
4 Sep 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
1 Sep 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |