Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.106 | 0.116 | 0.106 | 0.112 | 0.112 | -0.01 (-8.20%) | 2,580,000 |
22 Nov 2017 | HKD | 0.13 | 0.13 | 0.111 | 0.122 | 0.122 | +0.002 (+1.67%) | 10,468,000 |
21 Nov 2017 | HKD | 0.099 | 0.155 | 0.099 | 0.12 | 0.12 | +0.021 (+21.21%) | 48,684,000 |
20 Nov 2017 | HKD | 0.106 | 0.111 | 0.095 | 0.099 | 0.099 | -0.002 (-1.98%) | 7,934,000 |
17 Nov 2017 | HKD | 0.096 | 0.101 | 0.093 | 0.101 | 0.101 | +0.004 (+4.12%) | 5,008,000 |
16 Nov 2017 | HKD | 0.104 | 0.105 | 0.097 | 0.097 | 0.097 | +0.001 (+1.04%) | 1,532,000 |
15 Nov 2017 | HKD | 0.097 | 0.097 | 0.096 | 0.096 | 0.096 | -0.001 (-1.03%) | 736,000 |
14 Nov 2017 | HKD | 0.091 | 0.097 | 0.09 | 0.097 | 0.097 | +0.002 (+2.11%) | 60,000 |
13 Nov 2017 | HKD | 0.096 | 0.096 | 0.091 | 0.095 | 0.095 | -0.004 (-4.04%) | 124,000 |
10 Nov 2017 | HKD | 0.098 | 0.099 | 0.098 | 0.099 | 0.099 | 0.0 (0.0%) | 692,000 |
9 Nov 2017 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | -0.006 (-5.71%) | 17,200 |
8 Nov 2017 | HKD | 0.095 | 0.105 | 0.095 | 0.105 | 0.105 | +0.006 (+6.06%) | 180,000 |
7 Nov 2017 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | +0.001 (+1.02%) | 4,000 |
6 Nov 2017 | HKD | 0.102 | 0.102 | 0.098 | 0.098 | 0.098 | -0.003 (-2.97%) | 276,000 |
3 Nov 2017 | HKD | 0.103 | 0.103 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 520,000 |
2 Nov 2017 | HKD | 0.101 | 0.103 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 414,000 |
1 Nov 2017 | HKD | 0.102 | 0.102 | 0.101 | 0.101 | 0.101 | -0.002 (-1.94%) | 600,000 |
31 Oct 2017 | HKD | 0.102 | 0.113 | 0.1 | 0.103 | 0.103 | +0.001 (+0.98%) | 288,000 |
30 Oct 2017 | HKD | 0.101 | 0.102 | 0.099 | 0.102 | 0.102 | +0.001 (+0.99%) | 540,000 |
27 Oct 2017 | HKD | 0.102 | 0.102 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 564,000 |
26 Oct 2017 | HKD | 0.101 | 0.102 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 1,644,000 |
25 Oct 2017 | HKD | 0.101 | 0.102 | 0.099 | 0.101 | 0.101 | 0.0 (0.0%) | 788,000 |
24 Oct 2017 | HKD | 0.101 | 0.11 | 0.101 | 0.101 | 0.101 | -0.003 (-2.88%) | 684,000 |
23 Oct 2017 | HKD | 0.101 | 0.108 | 0.101 | 0.104 | 0.104 | +0.001 (+0.97%) | 248,000 |
20 Oct 2017 | HKD | 0.1 | 0.103 | 0.098 | 0.103 | 0.103 | +0.003 (+3%) | 668,000 |
19 Oct 2017 | HKD | 0.11 | 0.114 | 0.099 | 0.1 | 0.1 | -0.008 (-7.41%) | 640,000 |
18 Oct 2017 | HKD | 0.104 | 0.109 | 0.104 | 0.108 | 0.108 | +0.003 (+2.86%) | 1,728,000 |
17 Oct 2017 | HKD | 0.104 | 0.108 | 0.101 | 0.105 | 0.105 | -0.002 (-1.87%) | 2,268,000 |
16 Oct 2017 | HKD | 0.107 | 0.109 | 0.106 | 0.107 | 0.107 | -0.003 (-2.73%) | 3,398,000 |
13 Oct 2017 | HKD | 0.107 | 0.11 | 0.106 | 0.11 | 0.11 | -0.004 (-3.51%) | 1,160,000 |