Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.106 | 0.109 | 0.102 | 0.108 | 1.08 | -0.002 (-1.82%) | 16,975,000 |
22 Nov 2017 | HKD | 0.106 | 0.11 | 0.103 | 0.11 | 1.1 | 0.0 (0.0%) | 8,550,000 |
21 Nov 2017 | HKD | 0.11 | 0.114 | 0.105 | 0.11 | 1.1 | -0.002 (-1.79%) | 13,480,175 |
20 Nov 2017 | HKD | 0.11 | 0.113 | 0.103 | 0.112 | 1.12 | -0.005 (-4.27%) | 4,325,000 |
17 Nov 2017 | HKD | 0.111 | 0.12 | 0.103 | 0.117 | 1.17 | -0.001 (-0.85%) | 16,200,000 |
16 Nov 2017 | HKD | 0.125 | 0.125 | 0.115 | 0.118 | 1.18 | -0.006 (-4.84%) | 24,650,000 |
15 Nov 2017 | HKD | 0.115 | 0.125 | 0.114 | 0.124 | 1.24 | +0.009 (+7.83%) | 46,740,000 |
14 Nov 2017 | HKD | 0.104 | 0.117 | 0.102 | 0.115 | 1.15 | +0.011 (+10.58%) | 85,050,000 |
13 Nov 2017 | HKD | 0.1 | 0.105 | 0.091 | 0.104 | 1.04 | +0.006 (+6.12%) | 114,260,000 |
10 Nov 2017 | HKD | 0.098 | 0.105 | 0.093 | 0.098 | 0.98 | 0.0 (0.0%) | 171,525,000 |
9 Nov 2017 | HKD | 0.127 | 0.127 | 0.085 | 0.098 | 0.98 | -0.034 (-25.76%) | 213,575,000 |
8 Nov 2017 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 1.32 | -0.004 (-2.94%) | 8,725,000 |
7 Nov 2017 | HKD | 0.135 | 0.137 | 0.127 | 0.136 | 1.36 | -0.002 (-1.45%) | 6,625,000 |
6 Nov 2017 | HKD | 0.135 | 0.14 | 0.132 | 0.138 | 1.38 | +0.001 (+0.73%) | 2,751,740 |
3 Nov 2017 | HKD | 0.139 | 0.139 | 0.131 | 0.137 | 1.37 | +0.002 (+1.48%) | 8,975,000 |
2 Nov 2017 | HKD | 0.137 | 0.14 | 0.133 | 0.135 | 1.35 | -0.005 (-3.57%) | 1,575,000 |
1 Nov 2017 | HKD | 0.141 | 0.141 | 0.134 | 0.14 | 1.4 | -0.001 (-0.71%) | 16,625,000 |
31 Oct 2017 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.41 | +0.003 (+2.17%) | 1,200,000 |
30 Oct 2017 | HKD | 0.139 | 0.139 | 0.138 | 0.138 | 1.38 | -0.001 (-0.72%) | 50,000 |
27 Oct 2017 | HKD | 0.138 | 0.139 | 0.136 | 0.139 | 1.39 | -0.001 (-0.71%) | 675,000 |
26 Oct 2017 | HKD | 0.14 | 0.14 | 0.138 | 0.14 | 1.4 | 0.0 (0.0%) | 700,000 |
25 Oct 2017 | HKD | 0.14 | 0.142 | 0.137 | 0.14 | 1.4 | +0.001 (+0.72%) | 12,725,000 |
24 Oct 2017 | HKD | 0.138 | 0.139 | 0.137 | 0.139 | 1.39 | +0.004 (+2.96%) | 2,600,210 |
23 Oct 2017 | HKD | 0.144 | 0.15 | 0.135 | 0.135 | 1.35 | -0.011 (-7.53%) | 10,400,000 |
20 Oct 2017 | HKD | 0.149 | 0.153 | 0.136 | 0.146 | 1.46 | -0.004 (-2.67%) | 54,125,000 |
19 Oct 2017 | HKD | 0.152 | 0.153 | 0.148 | 0.15 | 1.5 | -0.006 (-3.85%) | 3,950,000 |
18 Oct 2017 | HKD | 0.157 | 0.159 | 0.152 | 0.156 | 1.56 | -0.001 (-0.64%) | 3,925,000 |
17 Oct 2017 | HKD | 0.155 | 0.159 | 0.151 | 0.157 | 1.57 | +0.003 (+1.95%) | 97,225,000 |
16 Oct 2017 | HKD | 0.159 | 0.159 | 0.15 | 0.154 | 1.54 | +0.002 (+1.32%) | 1,178,965 |
13 Oct 2017 | HKD | 0.15 | 0.152 | 0.147 | 0.152 | 1.52 | +0.002 (+1.33%) | 1,075,000 |