Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,810,000 |
28 Nov 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,000,000 |
27 Nov 2017 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 3,510,000 |
24 Nov 2017 | HKD | 0.66 | 0.71 | 0.58 | 0.62 | 0.62 | -0.03 (-4.62%) | 36,415,000 |
23 Nov 2017 | HKD | 0.61 | 0.68 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 16,215,000 |
22 Nov 2017 | HKD | 0.6 | 0.64 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 6,400,000 |
21 Nov 2017 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 4,630,000 |
20 Nov 2017 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 4,185,000 |
17 Nov 2017 | HKD | 0.64 | 0.65 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 5,795,000 |
16 Nov 2017 | HKD | 0.6 | 0.64 | 0.54 | 0.63 | 0.63 | +0.03 (+5%) | 30,830,000 |
15 Nov 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,685,000 |
14 Nov 2017 | HKD | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 26,545,000 |
13 Nov 2017 | HKD | 0.7 | 0.72 | 0.61 | 0.64 | 0.64 | -0.06 (-8.57%) | 24,605,000 |
10 Nov 2017 | HKD | 0.67 | 0.74 | 0.64 | 0.7 | 0.7 | +0.03 (+4.48%) | 32,265,000 |
9 Nov 2017 | HKD | 0.76 | 0.83 | 0.66 | 0.67 | 0.67 | -0.1 (-12.99%) | 57,755,000 |
8 Nov 2017 | HKD | 0.69 | 0.78 | 0.67 | 0.77 | 0.77 | +0.08 (+11.59%) | 51,660,000 |
7 Nov 2017 | HKD | 0.71 | 0.74 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 30,370,000 |
6 Nov 2017 | HKD | 0.65 | 0.73 | 0.63 | 0.71 | 0.71 | +0.08 (+12.70%) | 61,260,000 |
3 Nov 2017 | HKD | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | +0.06 (+10.53%) | 31,765,000 |
2 Nov 2017 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 5,535,000 |
1 Nov 2017 | HKD | 0.59 | 0.6 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 5,545,000 |
31 Oct 2017 | HKD | 0.53 | 0.61 | 0.53 | 0.59 | 0.59 | +0.04 (+7.27%) | 13,610,000 |
30 Oct 2017 | HKD | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 9,680,000 |
27 Oct 2017 | HKD | 0.61 | 0.66 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 44,910,000 |
26 Oct 2017 | HKD | 0.52 | 0.62 | 0.52 | 0.61 | 0.61 | +0.09 (+17.31%) | 71,895,000 |
25 Oct 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 7,185,000 |
24 Oct 2017 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 16,080,000 |
23 Oct 2017 | HKD | 0.52 | 0.54 | 0.495 | 0.54 | 0.54 | +0.03 (+5.88%) | 29,960,000 |
20 Oct 2017 | HKD | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 11,850,000 |
19 Oct 2017 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 13,160,000 |