Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 536,000 |
23 Nov 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,144,000 |
22 Nov 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 928,000 |
21 Nov 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,468,000 |
20 Nov 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 828,000 |
17 Nov 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 296,000 |
16 Nov 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,240,000 |
15 Nov 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 496,000 |
14 Nov 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 248,000 |
13 Nov 2017 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 640,000 |
10 Nov 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 836,000 |
9 Nov 2017 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 100,000 |
8 Nov 2017 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 512,000 |
7 Nov 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 532,000 |
6 Nov 2017 | HKD | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,160,000 |
3 Nov 2017 | HKD | 0.6 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 780,000 |
2 Nov 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 448,000 |
1 Nov 2017 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.04 (+7.14%) | 2,380,000 |
31 Oct 2017 | HKD | 0.54 | 0.66 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 2,372,000 |
30 Oct 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 324,000 |
27 Oct 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 296,000 |
26 Oct 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 368,000 |
25 Oct 2017 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 584,000 |
24 Oct 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 212,000 |
23 Oct 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 432,000 |
20 Oct 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
19 Oct 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 788,000 |
18 Oct 2017 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 248,000 |
17 Oct 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 508,000 |
16 Oct 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 340,000 |