Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 0.045 | 0.045 | 0.044 | 0.045 | 0.2739 | -0.001 (-2.17%) | 2,740,000 |
6 Dec 2017 | HKD | 0.045 | 0.047 | 0.045 | 0.046 | 0.2799 | -0.002 (-4.17%) | 2,540,000 |
5 Dec 2017 | HKD | 0.045 | 0.048 | 0.045 | 0.048 | 0.2921 | +0.003 (+6.67%) | 1,660,000 |
4 Dec 2017 | HKD | 0.045 | 0.046 | 0.043 | 0.045 | 0.2739 | -0.004 (-8.16%) | 5,280,000 |
1 Dec 2017 | HKD | 0.048 | 0.052 | 0.047 | 0.049 | 0.2982 | +0.004 (+8.89%) | 12,720,000 |
30 Nov 2017 | HKD | 0.046 | 0.046 | 0.044 | 0.045 | 0.2739 | -0.001 (-2.17%) | 3,300,000 |
29 Nov 2017 | HKD | 0.047 | 0.047 | 0.046 | 0.046 | 0.2799 | -0.001 (-2.13%) | 6,600,000 |
28 Nov 2017 | HKD | 0.049 | 0.049 | 0.046 | 0.047 | 0.286 | +0.016 (+6.02%) | 8,480,000 |
28 Nov 2017 |
|
|||||||
27 Nov 2017 | HKD | 0.051 | 0.053 | 0.048 | 0.049 | 0.2698 | -0.003 (-5.77%) | 11,460,000 |
24 Nov 2017 | HKD | 0.054 | 0.054 | 0.05 | 0.052 | 0.2863 | +0.001 (+1.96%) | 6,300,100 |
23 Nov 2017 | HKD | 0.053 | 0.054 | 0.051 | 0.051 | 0.2808 | -0.002 (-3.77%) | 9,060,000 |
22 Nov 2017 | HKD | 0.058 | 0.058 | 0.051 | 0.053 | 0.2918 | -0.007 (-11.67%) | 38,702,000 |
21 Nov 2017 | HKD | 0.059 | 0.06 | 0.059 | 0.06 | 0.3304 | -0.002 (-3.23%) | 2,800,000 |
20 Nov 2017 | HKD | 0.06 | 0.062 | 0.06 | 0.062 | 0.3414 | +0.002 (+3.33%) | 1,560,000 |
17 Nov 2017 | HKD | 0.06 | 0.063 | 0.06 | 0.06 | 0.3304 | 0.0 (0.0%) | 1,160,000 |
16 Nov 2017 | HKD | 0.06 | 0.06 | 0.059 | 0.06 | 0.3304 | 0.0 (0.0%) | 2,320,000 |
15 Nov 2017 | HKD | 0.06 | 0.061 | 0.06 | 0.06 | 0.3304 | -0.003 (-4.76%) | 1,780,000 |
14 Nov 2017 | HKD | 0.06 | 0.063 | 0.056 | 0.063 | 0.3469 | +0.001 (+1.61%) | 4,600,000 |
13 Nov 2017 | HKD | 0.062 | 0.062 | 0.061 | 0.062 | 0.3414 | -0.001 (-1.59%) | 1,642,000 |
10 Nov 2017 | HKD | 0.062 | 0.066 | 0.062 | 0.063 | 0.3469 | +0.001 (+1.61%) | 5,740,000 |
9 Nov 2017 | HKD | 0.061 | 0.064 | 0.06 | 0.062 | 0.3414 | +0.001 (+1.64%) | 5,200,000 |
8 Nov 2017 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.3359 | -0.001 (-1.61%) | 17,340,000 |
7 Nov 2017 | HKD | 0.063 | 0.065 | 0.062 | 0.062 | 0.3414 | -0.001 (-1.59%) | 4,580,000 |
6 Nov 2017 | HKD | 0.063 | 0.065 | 0.061 | 0.063 | 0.3469 | 0.0 (0.0%) | 5,100,400 |
3 Nov 2017 | HKD | 0.064 | 0.065 | 0.061 | 0.063 | 0.3469 | -0.003 (-4.55%) | 15,440,000 |
2 Nov 2017 | HKD | 0.068 | 0.069 | 0.062 | 0.066 | 0.3634 | 0.0 (0.0%) | 16,020,000 |
1 Nov 2017 | HKD | 0.071 | 0.071 | 0.061 | 0.066 | 0.3634 | -0.006 (-8.33%) | 43,280,800 |
31 Oct 2017 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.3965 | -0.002 (-2.70%) | 5,560,000 |
30 Oct 2017 | HKD | 0.074 | 0.077 | 0.074 | 0.074 | 0.4075 | -0.001 (-1.33%) | 3,880,000 |
27 Oct 2017 | HKD | 0.077 | 0.077 | 0.074 | 0.075 | 0.413 | -0.002 (-2.60%) | 1,400,000 |