Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 4.95 | -0.005 (-1%) | 69,200 |
22 Nov 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 46,400 |
21 Nov 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 5.1 | -0.01 (-1.92%) | 26,700 |
20 Nov 2017 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 5.2 | 0.0 (0.0%) | 51,600 |
17 Nov 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 5.2 | -0.01 (-1.89%) | 37,000 |
16 Nov 2017 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 5.3 | -0.01 (-1.85%) | 44,200 |
15 Nov 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 5.4 | 0.0 (0.0%) | 49,100 |
14 Nov 2017 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 5.4 | -0.01 (-1.82%) | 60,000 |
13 Nov 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 5.5 | -0.01 (-1.79%) | 64,000 |
10 Nov 2017 | HKD | 0.57 | 0.58 | 0.54 | 0.56 | 5.6 | -0.03 (-5.08%) | 73,600 |
9 Nov 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 7,200 |
8 Nov 2017 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 5.9 | -0.02 (-3.28%) | 51,900 |
7 Nov 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 6.1 | +0.01 (+1.67%) | 22,100 |
6 Nov 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |
3 Nov 2017 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 6 | -0.02 (-3.23%) | 118,600 |
2 Nov 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 6.2 | 0.0 (0.0%) | 0 |
1 Nov 2017 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 6.2 | +0.01 (+1.64%) | 33,900 |
31 Oct 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 6.1 | -0.01 (-1.61%) | 2,900 |
30 Oct 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 6.2 | 0.0 (0.0%) | 58,300 |
27 Oct 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 6.2 | 0.0 (0.0%) | 85,100 |
26 Oct 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 6.2 | 0.0 (0.0%) | 29,800 |
25 Oct 2017 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 6.2 | 0.0 (0.0%) | 78,600 |
24 Oct 2017 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 6.2 | 0.0 (0.0%) | 43,200 |
23 Oct 2017 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 6.2 | 0.0 (0.0%) | 315,900 |
20 Oct 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 6.2 | +0.02 (+3.33%) | 75,500 |
19 Oct 2017 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 6 | -0.01 (-1.64%) | 131,900 |
18 Oct 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 6.1 | +0.01 (+1.67%) | 65,700 |
17 Oct 2017 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 6 | -0.03 (-4.76%) | 273,000 |
16 Oct 2017 | HKD | 0.65 | 0.65 | 0.6 | 0.63 | 6.3 | -0.02 (-3.08%) | 210,100 |
13 Oct 2017 | HKD | 0.67 | 0.67 | 0.63 | 0.65 | 6.5 | 0.0 (0.0%) | 80,500 |