Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 292,000 |
12 Oct 2017 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 600,000 |
11 Oct 2017 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,464,000 |
10 Oct 2017 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 724,000 |
9 Oct 2017 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 244,000 |
6 Oct 2017 | HKD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 744,000 |
5 Oct 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | +0.05 (+8.77%) | 2,292,000 |
3 Oct 2017 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 596,000 |
2 Oct 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 1,036,000 |
28 Sep 2017 | HKD | 0.58 | 0.63 | 0.57 | 0.62 | 0.62 | +0.04 (+6.90%) | 5,576,000 |
27 Sep 2017 | HKD | 0.55 | 0.61 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 4,196,000 |
26 Sep 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 368,000 |
25 Sep 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 644,000 |
22 Sep 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 300,000 |
21 Sep 2017 | HKD | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 841,263 |
20 Sep 2017 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 728,000 |
19 Sep 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 696,000 |
18 Sep 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,116,000 |
15 Sep 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 288,000 |
14 Sep 2017 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 292,000 |
13 Sep 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,636,000 |
12 Sep 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,516,000 |
11 Sep 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,512,000 |
8 Sep 2017 | HKD | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 4,064,469 |
7 Sep 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 680,000 |
6 Sep 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 716,000 |
5 Sep 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 240,000 |
4 Sep 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 492,000 |