Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 0.235 | 0.238 | 0.234 | 0.237 | 0.237 | 0.0 (0.0%) | 1,018,000 |
23 Oct 2017 | HKD | 0.233 | 0.24 | 0.233 | 0.237 | 0.237 | -0.003 (-1.25%) | 590,000 |
20 Oct 2017 | HKD | 0.241 | 0.241 | 0.234 | 0.24 | 0.24 | 0.0 (0.0%) | 218,000 |
19 Oct 2017 | HKD | 0.241 | 0.241 | 0.24 | 0.24 | 0.24 | -0.004 (-1.64%) | 762,000 |
18 Oct 2017 | HKD | 0.242 | 0.245 | 0.24 | 0.244 | 0.244 | +0.006 (+2.52%) | 2,332,000 |
17 Oct 2017 | HKD | 0.229 | 0.24 | 0.229 | 0.238 | 0.238 | +0.009 (+3.93%) | 1,284,000 |
16 Oct 2017 | HKD | 0.228 | 0.23 | 0.228 | 0.229 | 0.229 | 0.0 (0.0%) | 194,000 |
13 Oct 2017 | HKD | 0.229 | 0.232 | 0.229 | 0.229 | 0.229 | +0.001 (+0.44%) | 80,000 |
12 Oct 2017 | HKD | 0.23 | 0.231 | 0.225 | 0.228 | 0.228 | -0.002 (-0.87%) | 420,000 |
11 Oct 2017 | HKD | 0.228 | 0.233 | 0.226 | 0.23 | 0.23 | 0.0 (0.0%) | 1,236,000 |
10 Oct 2017 | HKD | 0.23 | 0.232 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 172,000 |
9 Oct 2017 | HKD | 0.225 | 0.234 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,248,000 |
6 Oct 2017 | HKD | 0.23 | 0.23 | 0.228 | 0.23 | 0.23 | 0.0 (0.0%) | 94,000 |
5 Oct 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 0 |
4 Oct 2017 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.002 (+0.87%) | 544,000 |
3 Oct 2017 | HKD | 0.227 | 0.229 | 0.223 | 0.229 | 0.229 | -0.001 (-0.43%) | 636,000 |
2 Oct 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.22 | 0.243 | 0.22 | 0.23 | 0.23 | +0.007 (+3.14%) | 1,028,000 |
28 Sep 2017 | HKD | 0.22 | 0.223 | 0.22 | 0.223 | 0.223 | +0.003 (+1.36%) | 514,000 |
27 Sep 2017 | HKD | 0.227 | 0.227 | 0.22 | 0.22 | 0.22 | -0.001 (-0.45%) | 200,000 |
26 Sep 2017 | HKD | 0.221 | 0.221 | 0.216 | 0.221 | 0.221 | -0.001 (-0.45%) | 532,000 |
25 Sep 2017 | HKD | 0.225 | 0.226 | 0.218 | 0.222 | 0.222 | +0.004 (+1.83%) | 712,000 |
22 Sep 2017 | HKD | 0.217 | 0.225 | 0.216 | 0.218 | 0.218 | -0.01 (-4.39%) | 1,376,000 |
21 Sep 2017 | HKD | 0.225 | 0.228 | 0.224 | 0.228 | 0.228 | +0.004 (+1.79%) | 537,000 |
20 Sep 2017 | HKD | 0.224 | 0.224 | 0.223 | 0.224 | 0.224 | -0.004 (-1.75%) | 360,000 |
19 Sep 2017 | HKD | 0.227 | 0.229 | 0.225 | 0.228 | 0.228 | +0.001 (+0.44%) | 694,000 |
18 Sep 2017 | HKD | 0.226 | 0.228 | 0.226 | 0.227 | 0.227 | -0.001 (-0.44%) | 554,000 |
15 Sep 2017 | HKD | 0.231 | 0.231 | 0.222 | 0.228 | 0.228 | -0.006 (-2.56%) | 520,000 |
14 Sep 2017 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | +0.002 (+0.86%) | 48,000 |
13 Sep 2017 | HKD | 0.233 | 0.233 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 414,000 |