Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | HKD | 1.69 | 1.9 | 1.58 | 1.62 | 1.62 | -0.08 (-4.71%) | 11,413,080 |
26 Oct 2017 | HKD | 1.33 | 1.75 | 1.33 | 1.7 | 1.7 | +0.37 (+27.82%) | 21,820,600 |
25 Oct 2017 | HKD | 0.84 | 1.53 | 0.84 | 1.33 | 1.33 | +0.49 (+58.33%) | 14,741,000 |
24 Oct 2017 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 762,000 |
23 Oct 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 708,720 |
20 Oct 2017 | HKD | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | +0.05 (+6.58%) | 60,000 |
19 Oct 2017 | HKD | 0.8 | 0.81 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 160,000 |
18 Oct 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.06 (+8.22%) | 1,398,000 |
17 Oct 2017 | HKD | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 260,000 |
16 Oct 2017 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 720,000 |
13 Oct 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 330,000 |
12 Oct 2017 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,679,061 |
11 Oct 2017 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 930,000 |
10 Oct 2017 | HKD | 0.8 | 0.81 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 1,728,000 |
9 Oct 2017 | HKD | 0.83 | 0.86 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,485,150 |
6 Oct 2017 | HKD | 0.72 | 0.82 | 0.72 | 0.81 | 0.81 | +0.05 (+6.58%) | 3,119,120 |
5 Oct 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.74 | 0.77 | 0.71 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,456,000 |
3 Oct 2017 | HKD | 0.76 | 0.8 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 3,234,003 |
2 Oct 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.72 | 0.87 | 0.56 | 0.75 | 0.75 | +0.03 (+4.17%) | 23,378,221 |
28 Sep 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
27 Sep 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
26 Sep 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
25 Sep 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
22 Sep 2017 | HKD | 0.51 | 0.8 | 0.49 | 0.72 | 0.72 | +0.21 (+41.18%) | 33,582,352 |
21 Sep 2017 | HKD | 0.41 | 0.54 | 0.41 | 0.51 | 0.51 | +0.1 (+24.39%) | 15,918,100 |
20 Sep 2017 | HKD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 870,000 |
19 Sep 2017 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 870,000 |
18 Sep 2017 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 120,000 |