Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 695,000 |
30 Nov 2017 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 960,000 |
29 Nov 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
28 Nov 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 4,295,000 |
27 Nov 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 310,000 |
24 Nov 2017 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,070,000 |
23 Nov 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,771,764 |
22 Nov 2017 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,675,000 |
21 Nov 2017 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 745,000 |
20 Nov 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 115,000 |
17 Nov 2017 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 990,000 |
16 Nov 2017 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 125,000 |
15 Nov 2017 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,510,000 |
14 Nov 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 595,000 |
13 Nov 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 785,000 |
10 Nov 2017 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 495,588 |
9 Nov 2017 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 375,000 |
8 Nov 2017 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 195,000 |
7 Nov 2017 | HKD | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | -0.005 (-1.49%) | 490,000 |
6 Nov 2017 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 200,000 |
3 Nov 2017 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 325,000 |
2 Nov 2017 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 475,000 |
1 Nov 2017 | HKD | 0.33 | 0.34 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 590,000 |
31 Oct 2017 | HKD | 0.32 | 0.335 | 0.31 | 0.335 | 0.335 | +0.015 (+4.69%) | 2,070,000 |
30 Oct 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,305,000 |
27 Oct 2017 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 510,000 |
26 Oct 2017 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 665,882 |
25 Oct 2017 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 225,000 |
24 Oct 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
23 Oct 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,625,000 |