Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 10,000 |
25 Oct 2017 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 1,200,000 |
24 Oct 2017 | HKD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 5,190,000 |
23 Oct 2017 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 610,000 |
20 Oct 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 470,000 |
19 Oct 2017 | HKD | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -0.035 (-9.59%) | 3,850,000 |
18 Oct 2017 | HKD | 0.355 | 0.375 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 940,000 |
17 Oct 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,220,000 |
16 Oct 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 420,000 |
13 Oct 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,100,000 |
12 Oct 2017 | HKD | 0.35 | 0.37 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,550,000 |
11 Oct 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 890,000 |
10 Oct 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 590,000 |
9 Oct 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 520,000 |
6 Oct 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,150,000 |
5 Oct 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,670,000 |
3 Oct 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,160,000 |
2 Oct 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 1,460,000 |
28 Sep 2017 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 720,000 |
27 Sep 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 660,000 |
26 Sep 2017 | HKD | 0.365 | 0.39 | 0.365 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,200,000 |
25 Sep 2017 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,450,000 |
22 Sep 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,270,000 |
21 Sep 2017 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 890,000 |
20 Sep 2017 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 930,000 |
19 Sep 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,140,000 |
18 Sep 2017 | HKD | 0.37 | 0.395 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,110,000 |
15 Sep 2017 | HKD | 0.43 | 0.43 | 0.37 | 0.375 | 0.375 | -0.055 (-12.79%) | 5,830,000 |