Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 196,000 |
16 Oct 2017 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 576,000 |
13 Oct 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 228,000 |
12 Oct 2017 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 100,000 |
11 Oct 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 64,000 |
10 Oct 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 4,000 |
9 Oct 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 224,000 |
6 Oct 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 140,000 |
5 Oct 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 212,000 |
3 Oct 2017 | HKD | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 84,000 |
2 Oct 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 80,000 |
28 Sep 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 56,000 |
27 Sep 2017 | HKD | 0.37 | 0.38 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 508,000 |
26 Sep 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 0 |
25 Sep 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 12,000 |
22 Sep 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 20,000 |
21 Sep 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 52,000 |
20 Sep 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 396,000 |
19 Sep 2017 | HKD | 0.43 | 0.43 | 0.395 | 0.41 | 0.41 | -0.02 (-4.65%) | 432,000 |
18 Sep 2017 | HKD | 0.415 | 0.45 | 0.415 | 0.43 | 0.43 | +0.025 (+6.17%) | 2,064,000 |
15 Sep 2017 | HKD | 0.39 | 0.435 | 0.38 | 0.405 | 0.405 | +0.03 (+8%) | 5,360,000 |
14 Sep 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 4,000 |
13 Sep 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 84,000 |
12 Sep 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 184,000 |
11 Sep 2017 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 204,000 |
8 Sep 2017 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 240,000 |
7 Sep 2017 | HKD | 0.365 | 0.365 | 0.34 | 0.365 | 0.365 | 0.0 (0.0%) | 60,000 |
6 Sep 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 328,000 |