Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 8,552,000 |
22 Nov 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 24,648,000 |
21 Nov 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 25,856,000 |
20 Nov 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 17,312,000 |
17 Nov 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 13,880,000 |
16 Nov 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 14,952,000 |
15 Nov 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 21,752,000 |
14 Nov 2017 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 21,328,000 |
13 Nov 2017 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 15,488,000 |
10 Nov 2017 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 17,872,000 |
9 Nov 2017 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 17,128,000 |
8 Nov 2017 | HKD | 0.65 | 0.66 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 17,048,000 |
7 Nov 2017 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 23,170,000 |
6 Nov 2017 | HKD | 0.6 | 0.63 | 0.56 | 0.63 | 0.63 | +0.03 (+5%) | 21,944,000 |
3 Nov 2017 | HKD | 0.57 | 0.6 | 0.54 | 0.6 | 0.6 | +0.03 (+5.26%) | 22,072,000 |
2 Nov 2017 | HKD | 0.59 | 0.6 | 0.5 | 0.57 | 0.57 | -0.01 (-1.72%) | 23,416,000 |
1 Nov 2017 | HKD | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -0.08 (-12.12%) | 21,776,000 |
31 Oct 2017 | HKD | 0.7 | 0.7 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 23,968,000 |
30 Oct 2017 | HKD | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 20,048,000 |
27 Oct 2017 | HKD | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 29,896,000 |
26 Oct 2017 | HKD | 0.75 | 0.75 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 49,848,000 |
25 Oct 2017 | HKD | 0.66 | 0.7 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 19,920,000 |
24 Oct 2017 | HKD | 0.77 | 0.78 | 0.53 | 0.65 | 0.65 | -0.12 (-15.58%) | 41,472,000 |
23 Oct 2017 | HKD | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | +0.05 (+6.94%) | 26,472,000 |
20 Oct 2017 | HKD | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | +0.06 (+9.09%) | 20,936,000 |
19 Oct 2017 | HKD | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | +0.04 (+6.45%) | 16,890,000 |
18 Oct 2017 | HKD | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | +0.06 (+10.71%) | 18,688,000 |
17 Oct 2017 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 11,624,000 |
16 Oct 2017 | HKD | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 8,240,000 |
13 Oct 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 5,232,000 |