Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 320,000 |
28 Nov 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.015 (+4.05%) | 1,300,000 |
27 Nov 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.02 (+5.71%) | 152,000 |
24 Nov 2017 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 192,000 |
23 Nov 2017 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 116,000 |
22 Nov 2017 | HKD | 0.35 | 0.36 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 368,000 |
21 Nov 2017 | HKD | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 716,000 |
20 Nov 2017 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.015 (+4.17%) | 584,000 |
17 Nov 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 592,000 |
16 Nov 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 492,000 |
15 Nov 2017 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 692,000 |
14 Nov 2017 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 420,000 |
13 Nov 2017 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 972,000 |
10 Nov 2017 | HKD | 0.385 | 0.385 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 176,000 |
9 Nov 2017 | HKD | 0.355 | 0.385 | 0.35 | 0.385 | 0.385 | -0.01 (-2.53%) | 300,000 |
8 Nov 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
7 Nov 2017 | HKD | 0.39 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 252,000 |
6 Nov 2017 | HKD | 0.385 | 0.41 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 68,000 |
3 Nov 2017 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 68,000 |
2 Nov 2017 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 84,000 |
1 Nov 2017 | HKD | 0.38 | 0.41 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,188,000 |
31 Oct 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 44,000 |
30 Oct 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 232,000 |
27 Oct 2017 | HKD | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 148,000 |
26 Oct 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 20,000 |
25 Oct 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 132,000 |
24 Oct 2017 | HKD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 580,000 |
23 Oct 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 212,000 |
20 Oct 2017 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 360,000 |
19 Oct 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 252,000 |