Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 894,410 |
22 Nov 2017 | HKD | 0.315 | 0.33 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,330,123 |
21 Nov 2017 | HKD | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,374,000 |
20 Nov 2017 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 686,000 |
17 Nov 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,221,205 |
16 Nov 2017 | HKD | 0.36 | 0.375 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,436,000 |
15 Nov 2017 | HKD | 0.35 | 0.385 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 5,492,000 |
14 Nov 2017 | HKD | 0.365 | 0.365 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 2,376,082 |
13 Nov 2017 | HKD | 0.38 | 0.385 | 0.36 | 0.365 | 0.365 | -0.025 (-6.41%) | 3,182,673 |
10 Nov 2017 | HKD | 0.41 | 0.41 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,296,000 |
9 Nov 2017 | HKD | 0.395 | 0.43 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 6,148,041 |
8 Nov 2017 | HKD | 0.39 | 0.405 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 6,856,410 |
7 Nov 2017 | HKD | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 3,258,747 |
6 Nov 2017 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,060,000 |
3 Nov 2017 | HKD | 0.415 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,394,000 |
2 Nov 2017 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,960,000 |
1 Nov 2017 | HKD | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.03 (-6.67%) | 7,564,820 |
31 Oct 2017 | HKD | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 6,974,123 |
30 Oct 2017 | HKD | 0.435 | 0.445 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 3,214,000 |
27 Oct 2017 | HKD | 0.425 | 0.465 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 8,329,558 |
26 Oct 2017 | HKD | 0.44 | 0.455 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 4,962,000 |
25 Oct 2017 | HKD | 0.46 | 0.47 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 8,512,287 |
24 Oct 2017 | HKD | 0.415 | 0.52 | 0.415 | 0.455 | 0.455 | +0.04 (+9.64%) | 60,354,000 |
23 Oct 2017 | HKD | 0.47 | 0.48 | 0.415 | 0.415 | 0.415 | -0.055 (-11.70%) | 20,049,199 |
20 Oct 2017 | HKD | 0.485 | 0.52 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 19,958,240 |
19 Oct 2017 | HKD | 0.49 | 0.56 | 0.455 | 0.48 | 0.48 | +0.015 (+3.23%) | 66,883,938 |
18 Oct 2017 | HKD | 0.62 | 0.62 | 0.46 | 0.465 | 0.465 | -0.135 (-22.50%) | 58,481,434 |
17 Oct 2017 | HKD | 0.26 | 0.75 | 0.26 | 0.6 | 0.6 | +0.35 (+140%) | 201,942,094 |
16 Oct 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 162,205 |
13 Oct 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 100,000 |