Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 0.078 | 0.078 | 0.075 | 0.077 | 0.424 | -0.001 (-1.28%) | 4,920,000 |
25 Oct 2017 | HKD | 0.075 | 0.08 | 0.075 | 0.078 | 0.4295 | +0.004 (+5.41%) | 2,300,000 |
24 Oct 2017 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.4075 | -0.002 (-2.63%) | 900,000 |
23 Oct 2017 | HKD | 0.077 | 0.078 | 0.076 | 0.076 | 0.4185 | -0.001 (-1.30%) | 1,680,000 |
20 Oct 2017 | HKD | 0.076 | 0.08 | 0.076 | 0.077 | 0.424 | +0.001 (+1.32%) | 8,540,000 |
19 Oct 2017 | HKD | 0.078 | 0.078 | 0.076 | 0.076 | 0.4185 | -0.001 (-1.30%) | 3,860,000 |
18 Oct 2017 | HKD | 0.079 | 0.079 | 0.077 | 0.077 | 0.424 | -0.002 (-2.53%) | 8,720,000 |
17 Oct 2017 | HKD | 0.079 | 0.08 | 0.078 | 0.079 | 0.435 | -0.002 (-2.47%) | 3,460,000 |
16 Oct 2017 | HKD | 0.084 | 0.086 | 0.079 | 0.081 | 0.446 | -0.003 (-3.57%) | 10,420,240 |
13 Oct 2017 | HKD | 0.077 | 0.086 | 0.077 | 0.084 | 0.4625 | +0.004 (+5%) | 8,980,000 |
12 Oct 2017 | HKD | 0.08 | 0.082 | 0.077 | 0.08 | 0.4405 | -0.001 (-1.23%) | 5,180,240 |
11 Oct 2017 | HKD | 0.082 | 0.082 | 0.078 | 0.081 | 0.446 | 0.0 (0.0%) | 4,240,000 |
10 Oct 2017 | HKD | 0.08 | 0.084 | 0.08 | 0.081 | 0.446 | -0.003 (-3.57%) | 10,420,000 |
9 Oct 2017 | HKD | 0.078 | 0.085 | 0.076 | 0.084 | 0.4625 | +0.005 (+6.33%) | 7,023,200 |
6 Oct 2017 | HKD | 0.078 | 0.081 | 0.076 | 0.079 | 0.435 | +0.001 (+1.28%) | 3,360,000 |
5 Oct 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.4295 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.074 | 0.079 | 0.073 | 0.078 | 0.4295 | 0.0 (0.0%) | 2,880,000 |
3 Oct 2017 | HKD | 0.08 | 0.08 | 0.077 | 0.078 | 0.4295 | 0.0 (0.0%) | 5,940,000 |
2 Oct 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.4295 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.08 | 0.082 | 0.076 | 0.078 | 0.4295 | -0.002 (-2.50%) | 22,600,000 |
28 Sep 2017 | HKD | 0.088 | 0.088 | 0.079 | 0.08 | 0.4405 | -0.004 (-4.76%) | 16,340,000 |
27 Sep 2017 | HKD | 0.088 | 0.094 | 0.081 | 0.084 | 0.4625 | -0.005 (-5.62%) | 15,860,000 |
26 Sep 2017 | HKD | 0.075 | 0.089 | 0.073 | 0.089 | 0.4901 | +0.011 (+14.10%) | 8,680,000 |
25 Sep 2017 | HKD | 0.083 | 0.084 | 0.07 | 0.078 | 0.4295 | -0.006 (-7.14%) | 22,080,000 |
22 Sep 2017 | HKD | 0.09 | 0.092 | 0.083 | 0.084 | 0.4625 | -0.009 (-9.68%) | 28,240,000 |
21 Sep 2017 | HKD | 0.083 | 0.111 | 0.081 | 0.093 | 0.5121 | +0.01 (+12.05%) | 137,680,240 |
20 Sep 2017 | HKD | 0.063 | 0.094 | 0.061 | 0.083 | 0.457 | +0.022 (+36.07%) | 93,658,000 |
19 Sep 2017 | HKD | 0.072 | 0.072 | 0.061 | 0.061 | 0.3359 | -0.015 (-19.74%) | 16,240,000 |
18 Sep 2017 | HKD | 0.071 | 0.079 | 0.07 | 0.076 | 0.4185 | +0.003 (+4.11%) | 13,880,000 |
15 Sep 2017 | HKD | 0.072 | 0.073 | 0.072 | 0.073 | 0.402 | +0.001 (+1.39%) | 500,000 |