Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.4918 | +0.01 (+2%) | 5,972,000 |
11 Oct 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.4822 | -0.02 (-3.85%) | 4,746,000 |
10 Oct 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.5014 | 0.0 (0.0%) | 4,147,000 |
9 Oct 2017 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.5014 | -0.02 (-3.70%) | 5,167,000 |
6 Oct 2017 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.5207 | 0.0 (0.0%) | 4,420,000 |
5 Oct 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.5207 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.5207 | +0.02 (+3.85%) | 2,838,000 |
3 Oct 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.5014 | -0.03 (-5.45%) | 5,243,000 |
2 Oct 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.5304 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.5304 | -0.03 (-5.17%) | 4,671,000 |
28 Sep 2017 | HKD | 0.63 | 0.63 | 0.55 | 0.58 | 0.5593 | -0.04 (-6.45%) | 6,788,000 |
27 Sep 2017 | HKD | 0.63 | 0.67 | 0.6 | 0.62 | 0.5979 | -0.01 (-1.59%) | 22,815,000 |
26 Sep 2017 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.6075 | 0.0 (0.0%) | 4,986,000 |
25 Sep 2017 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.6075 | +0.01 (+1.61%) | 4,070,000 |
22 Sep 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.5979 | +0.01 (+1.64%) | 10,985,000 |
21 Sep 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.5882 | -0.02 (-3.17%) | 5,046,000 |
20 Sep 2017 | HKD | 0.64 | 0.65 | 0.61 | 0.63 | 0.6075 | -0.01 (-1.56%) | 7,309,000 |
19 Sep 2017 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.6172 | -0.01 (-1.54%) | 9,001,000 |
18 Sep 2017 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.6268 | +0.03 (+4.84%) | 11,631,000 |
15 Sep 2017 | HKD | 0.77 | 0.77 | 0.6 | 0.62 | 0.5979 | +0.05 (+8.77%) | 49,671,000 |
14 Sep 2017 | HKD | 0.57 | 0.58 | 0.54 | 0.57 | 0.5497 | +0.02 (+3.64%) | 4,413,000 |
13 Sep 2017 | HKD | 0.52 | 0.56 | 0.5 | 0.55 | 0.5304 | +0.03 (+5.77%) | 5,666,000 |
12 Sep 2017 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.5014 | -0.02 (-3.70%) | 4,646,000 |
11 Sep 2017 | HKD | 0.54 | 0.57 | 0.52 | 0.54 | 0.5207 | 0.0 (0.0%) | 3,716,000 |
8 Sep 2017 | HKD | 0.59 | 0.59 | 0.53 | 0.54 | 0.5207 | -0.04 (-6.90%) | 6,194,000 |
7 Sep 2017 | HKD | 0.61 | 0.62 | 0.56 | 0.58 | 0.5593 | -0.01 (-1.69%) | 7,247,000 |
6 Sep 2017 | HKD | 0.57 | 0.61 | 0.57 | 0.59 | 0.5689 | +0.02 (+3.51%) | 10,388,000 |
5 Sep 2017 | HKD | 0.495 | 0.58 | 0.495 | 0.57 | 0.5497 | +0.075 (+15.15%) | 17,928,000 |
4 Sep 2017 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.4773 | +0.005 (+1.02%) | 3,985,000 |
1 Sep 2017 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.4725 | +0.005 (+1.03%) | 5,441,000 |