Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 2,130,000 |
24 Oct 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,660,000 |
23 Oct 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,025,000 |
20 Oct 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,775,000 |
19 Oct 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 3,250,000 |
18 Oct 2017 | HKD | 0.38 | 0.385 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 14,630,000 |
17 Oct 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 5,745,000 |
16 Oct 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 935,000 |
13 Oct 2017 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,730,000 |
12 Oct 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,930,000 |
11 Oct 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 2,675,000 |
10 Oct 2017 | HKD | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,530,000 |
9 Oct 2017 | HKD | 0.37 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,695,000 |
6 Oct 2017 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,860,000 |
5 Oct 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.365 | 0.39 | 0.365 | 0.385 | 0.385 | +0.025 (+6.94%) | 7,160,000 |
3 Oct 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,060,000 |
2 Oct 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,340,000 |
28 Sep 2017 | HKD | 0.355 | 0.39 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 6,230,000 |
27 Sep 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 2,570,000 |
26 Sep 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,620,000 |
25 Sep 2017 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,005,000 |
22 Sep 2017 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,220,000 |
21 Sep 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,290,000 |
20 Sep 2017 | HKD | 0.38 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,975,000 |
19 Sep 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,065,000 |
18 Sep 2017 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 2,770,000 |
15 Sep 2017 | HKD | 0.43 | 0.43 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 15,840,000 |
14 Sep 2017 | HKD | 0.385 | 0.43 | 0.385 | 0.43 | 0.43 | +0.04 (+10.26%) | 21,965,000 |