Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | HKD | 0.365 | 0.375 | 0.33 | 0.335 | 0.335 | -0.025 (-6.94%) | 17,450,000 |
5 Dec 2017 | HKD | 0.305 | 0.365 | 0.305 | 0.36 | 0.36 | +0.045 (+14.29%) | 28,805,000 |
4 Dec 2017 | HKD | 0.3 | 0.33 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 5,925,000 |
1 Dec 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,795,000 |
30 Nov 2017 | HKD | 0.35 | 0.35 | 0.305 | 0.305 | 0.305 | -0.035 (-10.29%) | 12,925,000 |
29 Nov 2017 | HKD | 0.275 | 0.34 | 0.275 | 0.34 | 0.34 | +0.06 (+21.43%) | 24,415,000 |
28 Nov 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 525,000 |
27 Nov 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 827,500 |
24 Nov 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 795,000 |
23 Nov 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 810,000 |
22 Nov 2017 | HKD | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,605,000 |
21 Nov 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,445,000 |
20 Nov 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,500,000 |
17 Nov 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 5,340,000 |
16 Nov 2017 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 825,000 |
15 Nov 2017 | HKD | 0.29 | 0.295 | 0.275 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,980,000 |
14 Nov 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,624,000 |
13 Nov 2017 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,534,000 |
10 Nov 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,025,000 |
9 Nov 2017 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 3,400,000 |
8 Nov 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 4,310,000 |
7 Nov 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,315,000 |
6 Nov 2017 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,465,000 |
3 Nov 2017 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,885,000 |
2 Nov 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,740,000 |
1 Nov 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,495,000 |
31 Oct 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,495,000 |
30 Oct 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 410,000 |
27 Oct 2017 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,110,000 |
26 Oct 2017 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,200,000 |