Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 0.245 | -0.001 (-0.41%) | 150,000 |
4 Dec 2017 | HKD | 0.242 | 0.246 | 0.242 | 0.246 | 0.246 | 0.0 (0.0%) | 32,000 |
1 Dec 2017 | HKD | 0.245 | 0.246 | 0.24 | 0.246 | 0.246 | +0.001 (+0.41%) | 110,000 |
30 Nov 2017 | HKD | 0.247 | 0.247 | 0.245 | 0.245 | 0.245 | -0.001 (-0.41%) | 310,000 |
29 Nov 2017 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | +0.001 (+0.41%) | 540,000 |
28 Nov 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 538,000 |
27 Nov 2017 | HKD | 0.247 | 0.247 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 308,000 |
24 Nov 2017 | HKD | 0.242 | 0.245 | 0.242 | 0.245 | 0.245 | +0.003 (+1.24%) | 410,000 |
23 Nov 2017 | HKD | 0.241 | 0.242 | 0.241 | 0.242 | 0.242 | 0.0 (0.0%) | 106,000 |
22 Nov 2017 | HKD | 0.24 | 0.242 | 0.237 | 0.242 | 0.242 | +0.002 (+0.83%) | 860,000 |
21 Nov 2017 | HKD | 0.232 | 0.24 | 0.232 | 0.24 | 0.24 | 0.0 (0.0%) | 834,000 |
20 Nov 2017 | HKD | 0.239 | 0.24 | 0.239 | 0.24 | 0.24 | 0.0 (0.0%) | 164,000 |
17 Nov 2017 | HKD | 0.241 | 0.241 | 0.237 | 0.24 | 0.24 | -0.001 (-0.41%) | 392,000 |
16 Nov 2017 | HKD | 0.228 | 0.241 | 0.228 | 0.241 | 0.241 | +0.001 (+0.42%) | 202,000 |
15 Nov 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.001 (-0.41%) | 0 |
14 Nov 2017 | HKD | 0.236 | 0.245 | 0.232 | 0.241 | 0.241 | 0.0 (0.0%) | 1,170,000 |
13 Nov 2017 | HKD | 0.241 | 0.243 | 0.24 | 0.241 | 0.241 | -0.004 (-1.63%) | 342,000 |
10 Nov 2017 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.001 (-0.41%) | 56,000 |
9 Nov 2017 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | -0.003 (-1.20%) | 150,000 |
8 Nov 2017 | HKD | 0.248 | 0.25 | 0.248 | 0.249 | 0.249 | 0.0 (0.0%) | 448,000 |
7 Nov 2017 | HKD | 0.246 | 0.249 | 0.246 | 0.249 | 0.249 | +0.003 (+1.22%) | 916,000 |
6 Nov 2017 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | -0.004 (-1.60%) | 170,000 |
3 Nov 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.004 (+1.63%) | 0 |
2 Nov 2017 | HKD | 0.26 | 0.26 | 0.242 | 0.246 | 0.246 | -0.014 (-5.38%) | 1,128,430 |
1 Nov 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 24,000 |
31 Oct 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 300,000 |
30 Oct 2017 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,488,000 |
27 Oct 2017 | HKD | 0.246 | 0.27 | 0.246 | 0.255 | 0.255 | +0.005 (+2%) | 4,218,000 |
26 Oct 2017 | HKD | 0.237 | 0.255 | 0.237 | 0.25 | 0.25 | +0.006 (+2.46%) | 964,000 |
25 Oct 2017 | HKD | 0.24 | 0.25 | 0.24 | 0.244 | 0.244 | +0.007 (+2.95%) | 5,540,000 |