Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.147 | 0.152 | 0.143 | 0.15 | 1.5 | +0.001 (+0.67%) | 8,650,000 |
11 Oct 2017 | HKD | 0.148 | 0.153 | 0.145 | 0.149 | 1.49 | -0.004 (-2.61%) | 9,650,000 |
10 Oct 2017 | HKD | 0.159 | 0.159 | 0.148 | 0.153 | 1.53 | -0.007 (-4.38%) | 23,625,000 |
9 Oct 2017 | HKD | 0.159 | 0.161 | 0.153 | 0.16 | 1.6 | +0.003 (+1.91%) | 6,875,000 |
6 Oct 2017 | HKD | 0.162 | 0.163 | 0.157 | 0.157 | 1.57 | -0.003 (-1.88%) | 8,575,000 |
5 Oct 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.002 (-1.23%) | 0 |
4 Oct 2017 | HKD | 0.157 | 0.163 | 0.155 | 0.162 | 1.62 | +0.005 (+3.18%) | 24,050,000 |
3 Oct 2017 | HKD | 0.16 | 0.165 | 0.156 | 0.157 | 1.57 | -0.003 (-1.88%) | 10,250,000 |
2 Oct 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | +0.003 (+1.91%) | 0 |
29 Sep 2017 | HKD | 0.154 | 0.172 | 0.153 | 0.157 | 1.57 | -0.003 (-1.88%) | 41,035,000 |
28 Sep 2017 | HKD | 0.165 | 0.165 | 0.159 | 0.16 | 1.6 | -0.007 (-4.19%) | 6,500,000 |
27 Sep 2017 | HKD | 0.168 | 0.168 | 0.158 | 0.167 | 1.67 | 0.0 (0.0%) | 19,225,000 |
26 Sep 2017 | HKD | 0.165 | 0.172 | 0.165 | 0.167 | 1.67 | -0.004 (-2.34%) | 1,575,000 |
25 Sep 2017 | HKD | 0.178 | 0.178 | 0.167 | 0.171 | 1.71 | -0.005 (-2.84%) | 3,525,000 |
22 Sep 2017 | HKD | 0.176 | 0.18 | 0.172 | 0.176 | 1.76 | -0.004 (-2.22%) | 3,502,500 |
21 Sep 2017 | HKD | 0.178 | 0.19 | 0.173 | 0.18 | 1.8 | -0.004 (-2.17%) | 10,250,000 |
20 Sep 2017 | HKD | 0.19 | 0.19 | 0.181 | 0.184 | 1.84 | -0.005 (-2.65%) | 3,300,000 |
19 Sep 2017 | HKD | 0.19 | 0.192 | 0.187 | 0.189 | 1.89 | -0.001 (-0.53%) | 14,975,000 |
18 Sep 2017 | HKD | 0.193 | 0.197 | 0.187 | 0.19 | 1.9 | -0.004 (-2.06%) | 22,437,500 |
15 Sep 2017 | HKD | 0.194 | 0.2 | 0.178 | 0.194 | 1.94 | -0.001 (-0.51%) | 188,043,216 |
14 Sep 2017 | HKD | 0.175 | 0.195 | 0.175 | 0.195 | 1.95 | +0.016 (+8.94%) | 2,750,000 |
13 Sep 2017 | HKD | 0.185 | 0.186 | 0.178 | 0.179 | 1.79 | -0.005 (-2.72%) | 13,190,270 |
12 Sep 2017 | HKD | 0.186 | 0.187 | 0.182 | 0.184 | 1.84 | -0.001 (-0.54%) | 5,375,000 |
11 Sep 2017 | HKD | 0.188 | 0.189 | 0.18 | 0.185 | 1.85 | -0.002 (-1.07%) | 200,000 |
8 Sep 2017 | HKD | 0.186 | 0.194 | 0.174 | 0.187 | 1.87 | +0.002 (+1.08%) | 13,577,199 |
7 Sep 2017 | HKD | 0.185 | 0.185 | 0.179 | 0.185 | 1.85 | +0.004 (+2.21%) | 2,077,500 |
6 Sep 2017 | HKD | 0.186 | 0.186 | 0.181 | 0.181 | 1.81 | -0.002 (-1.09%) | 10,374,848 |
5 Sep 2017 | HKD | 0.179 | 0.188 | 0.179 | 0.183 | 1.83 | +0.005 (+2.81%) | 1,950,000 |
4 Sep 2017 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 1.78 | -0.001 (-0.56%) | 450,000 |
1 Sep 2017 | HKD | 0.176 | 0.182 | 0.172 | 0.179 | 1.79 | +0.007 (+4.07%) | 7,600,000 |