Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.405 | 0.425 | 0.405 | 0.41 | 0.3954 | +0.005 (+1.23%) | 2,922,000 |
22 Nov 2017 | HKD | 0.4 | 0.41 | 0.395 | 0.405 | 0.3905 | 0.0 (0.0%) | 3,764,000 |
21 Nov 2017 | HKD | 0.4 | 0.415 | 0.395 | 0.405 | 0.3905 | -0.005 (-1.22%) | 3,764,000 |
20 Nov 2017 | HKD | 0.415 | 0.415 | 0.395 | 0.41 | 0.3954 | -0.005 (-1.20%) | 5,882,000 |
17 Nov 2017 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.4002 | +0.005 (+1.22%) | 3,611,000 |
16 Nov 2017 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.3954 | +0.005 (+1.23%) | 4,042,000 |
15 Nov 2017 | HKD | 0.41 | 0.42 | 0.395 | 0.405 | 0.3905 | -0.005 (-1.22%) | 3,574,000 |
14 Nov 2017 | HKD | 0.43 | 0.435 | 0.405 | 0.41 | 0.3954 | -0.015 (-3.53%) | 3,814,000 |
13 Nov 2017 | HKD | 0.44 | 0.445 | 0.415 | 0.425 | 0.4098 | -0.02 (-4.49%) | 2,729,000 |
10 Nov 2017 | HKD | 0.415 | 0.445 | 0.395 | 0.445 | 0.4291 | +0.03 (+7.23%) | 6,184,000 |
9 Nov 2017 | HKD | 0.43 | 0.435 | 0.405 | 0.415 | 0.4002 | -0.015 (-3.49%) | 7,249,000 |
8 Nov 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.4147 | -0.03 (-6.52%) | 6,835,000 |
7 Nov 2017 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.4436 | -0.005 (-1.08%) | 2,489,000 |
6 Nov 2017 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.4484 | 0.0 (0.0%) | 1,571,000 |
3 Nov 2017 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.4484 | 0.0 (0.0%) | 1,054,000 |
2 Nov 2017 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.4484 | -0.005 (-1.06%) | 978,000 |
1 Nov 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.4532 | -0.005 (-1.05%) | 1,879,000 |
31 Oct 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4581 | +0.005 (+1.06%) | 1,967,000 |
30 Oct 2017 | HKD | 0.475 | 0.48 | 0.46 | 0.47 | 0.4532 | 0.0 (0.0%) | 3,609,000 |
27 Oct 2017 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.4532 | 0.0 (0.0%) | 4,140,000 |
26 Oct 2017 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.4532 | -0.01 (-2.08%) | 1,289,000 |
25 Oct 2017 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.4629 | 0.0 (0.0%) | 4,419,000 |
24 Oct 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.4629 | -0.005 (-1.03%) | 2,008,000 |
23 Oct 2017 | HKD | 0.485 | 0.495 | 0.485 | 0.485 | 0.4677 | -0.01 (-2.02%) | 1,986,000 |
20 Oct 2017 | HKD | 0.49 | 0.51 | 0.485 | 0.495 | 0.4773 | +0.005 (+1.02%) | 13,284,000 |
19 Oct 2017 | HKD | 0.485 | 0.53 | 0.48 | 0.49 | 0.4725 | +0.005 (+1.03%) | 4,561,000 |
18 Oct 2017 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 0.4677 | -0.005 (-1.02%) | 2,092,000 |
17 Oct 2017 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.4725 | 0.0 (0.0%) | 2,328,000 |
16 Oct 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.4725 | -0.01 (-2%) | 2,550,000 |
13 Oct 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.4822 | -0.01 (-1.96%) | 3,304,000 |