Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 0.128 | 0.13 | 0.128 | 0.13 | 0.13 | +0.004 (+3.17%) | 100,000 |
30 Nov 2017 | HKD | 0.128 | 0.128 | 0.125 | 0.126 | 0.126 | -0.003 (-2.33%) | 280,000 |
29 Nov 2017 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | 0.0 (0.0%) | 50,000 |
28 Nov 2017 | HKD | 0.128 | 0.129 | 0.128 | 0.129 | 0.129 | -0.003 (-2.27%) | 120,000 |
27 Nov 2017 | HKD | 0.135 | 0.138 | 0.131 | 0.132 | 0.132 | 0.0 (0.0%) | 180,000 |
24 Nov 2017 | HKD | 0.132 | 0.135 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 130,000 |
23 Nov 2017 | HKD | 0.133 | 0.14 | 0.132 | 0.132 | 0.132 | -0.002 (-1.49%) | 600,000 |
22 Nov 2017 | HKD | 0.135 | 0.137 | 0.134 | 0.134 | 0.134 | -0.002 (-1.47%) | 90,000 |
21 Nov 2017 | HKD | 0.137 | 0.137 | 0.136 | 0.136 | 0.136 | -0.002 (-1.45%) | 570,000 |
20 Nov 2017 | HKD | 0.136 | 0.144 | 0.136 | 0.138 | 0.138 | -0.002 (-1.43%) | 70,000 |
17 Nov 2017 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
16 Nov 2017 | HKD | 0.141 | 0.142 | 0.14 | 0.14 | 0.14 | -0.002 (-1.41%) | 1,460,000 |
15 Nov 2017 | HKD | 0.139 | 0.145 | 0.139 | 0.142 | 0.142 | -0.006 (-4.05%) | 1,850,000 |
14 Nov 2017 | HKD | 0.138 | 0.148 | 0.138 | 0.148 | 0.148 | +0.003 (+2.07%) | 170,000 |
13 Nov 2017 | HKD | 0.135 | 0.145 | 0.135 | 0.145 | 0.145 | +0.002 (+1.40%) | 1,400,000 |
10 Nov 2017 | HKD | 0.143 | 0.144 | 0.142 | 0.143 | 0.143 | -0.005 (-3.38%) | 150,000 |
9 Nov 2017 | HKD | 0.148 | 0.148 | 0.139 | 0.148 | 0.148 | +0.011 (+8.03%) | 1,270,000 |
8 Nov 2017 | HKD | 0.153 | 0.153 | 0.136 | 0.137 | 0.137 | -0.002 (-1.44%) | 850,000 |
7 Nov 2017 | HKD | 0.133 | 0.139 | 0.132 | 0.139 | 0.139 | +0.005 (+3.73%) | 510,000 |
6 Nov 2017 | HKD | 0.135 | 0.135 | 0.133 | 0.134 | 0.134 | -0.003 (-2.19%) | 1,590,000 |
3 Nov 2017 | HKD | 0.137 | 0.14 | 0.137 | 0.137 | 0.137 | -0.003 (-2.14%) | 700,000 |
2 Nov 2017 | HKD | 0.14 | 0.145 | 0.139 | 0.14 | 0.14 | -0.004 (-2.78%) | 730,000 |
1 Nov 2017 | HKD | 0.136 | 0.158 | 0.136 | 0.144 | 0.144 | -0.004 (-2.70%) | 3,880,000 |
31 Oct 2017 | HKD | 0.133 | 0.149 | 0.133 | 0.148 | 0.148 | +0.01 (+7.25%) | 1,150,000 |
30 Oct 2017 | HKD | 0.138 | 0.139 | 0.131 | 0.138 | 0.138 | +0.004 (+2.99%) | 1,020,000 |
27 Oct 2017 | HKD | 0.133 | 0.134 | 0.133 | 0.134 | 0.134 | -0.003 (-2.19%) | 60,000 |
26 Oct 2017 | HKD | 0.131 | 0.14 | 0.13 | 0.137 | 0.137 | +0.001 (+0.74%) | 772,683 |
25 Oct 2017 | HKD | 0.137 | 0.137 | 0.13 | 0.136 | 0.136 | +0.002 (+1.49%) | 420,000 |
24 Oct 2017 | HKD | 0.13 | 0.137 | 0.13 | 0.134 | 0.134 | +0.001 (+0.75%) | 640,000 |
23 Oct 2017 | HKD | 0.136 | 0.138 | 0.133 | 0.133 | 0.133 | -0.003 (-2.21%) | 1,210,000 |