Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 4,000 |
11 Oct 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
10 Oct 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 160,451 |
9 Oct 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 52,205 |
6 Oct 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 274,000 |
5 Oct 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 10,246 |
3 Oct 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 534,000 |
2 Oct 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.017 (+7.00%) | 366,706 |
28 Sep 2017 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | -0.004 (-1.62%) | 16,000 |
27 Sep 2017 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | 0.0 (0.0%) | 0 |
26 Sep 2017 | HKD | 0.238 | 0.255 | 0.238 | 0.247 | 0.247 | +0.004 (+1.65%) | 838,000 |
25 Sep 2017 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | -0.007 (-2.80%) | 53,766 |
22 Sep 2017 | HKD | 0.25 | 0.25 | 0.241 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,094,000 |
21 Sep 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 178,164 |
20 Sep 2017 | HKD | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 350,469 |
19 Sep 2017 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 140,000 |
18 Sep 2017 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 860,882 |
15 Sep 2017 | HKD | 0.25 | 0.295 | 0.245 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,602,000 |
14 Sep 2017 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 108,353 |
13 Sep 2017 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 604,000 |
12 Sep 2017 | HKD | 0.28 | 0.3 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,480,000 |
11 Sep 2017 | HKD | 0.23 | 0.285 | 0.23 | 0.27 | 0.27 | +0.028 (+11.57%) | 1,895,025 |
8 Sep 2017 | HKD | 0.245 | 0.245 | 0.241 | 0.242 | 0.242 | -0.002 (-0.82%) | 734,574 |
7 Sep 2017 | HKD | 0.236 | 0.244 | 0.236 | 0.244 | 0.244 | +0.021 (+9.42%) | 560,000 |
6 Sep 2017 | HKD | 0.225 | 0.225 | 0.223 | 0.223 | 0.223 | -0.005 (-2.19%) | 56,000 |
5 Sep 2017 | HKD | 0.24 | 0.244 | 0.228 | 0.228 | 0.228 | +0.005 (+2.24%) | 200,000 |
4 Sep 2017 | HKD | 0.227 | 0.23 | 0.223 | 0.223 | 0.223 | -0.017 (-7.08%) | 914,000 |
1 Sep 2017 | HKD | 0.24 | 0.24 | 0.232 | 0.24 | 0.24 | 0.0 (0.0%) | 164 |