Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | HKD | 0.076 | 0.077 | 0.075 | 0.077 | 1.232 | +0.002 (+2.67%) | 4,660,000 |
13 Dec 2017 | HKD | 0.078 | 0.078 | 0.075 | 0.075 | 1.2 | -0.002 (-2.60%) | 1,400,000 |
12 Dec 2017 | HKD | 0.077 | 0.078 | 0.074 | 0.077 | 1.232 | 0.0 (0.0%) | 5,740,000 |
11 Dec 2017 | HKD | 0.076 | 0.078 | 0.075 | 0.077 | 1.232 | 0.0 (0.0%) | 4,790,000 |
8 Dec 2017 | HKD | 0.078 | 0.079 | 0.073 | 0.077 | 1.232 | -0.001 (-1.28%) | 8,830,000 |
7 Dec 2017 | HKD | 0.079 | 0.081 | 0.076 | 0.078 | 1.248 | 0.0 (0.0%) | 3,110,000 |
6 Dec 2017 | HKD | 0.075 | 0.078 | 0.074 | 0.078 | 1.248 | 0.0 (0.0%) | 5,420,000 |
5 Dec 2017 | HKD | 0.078 | 0.079 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 5,080,000 |
4 Dec 2017 | HKD | 0.078 | 0.078 | 0.076 | 0.078 | 1.248 | +0.001 (+1.30%) | 5,560,000 |
1 Dec 2017 | HKD | 0.076 | 0.077 | 0.075 | 0.077 | 1.232 | +0.002 (+2.67%) | 1,340,000 |
30 Nov 2017 | HKD | 0.077 | 0.077 | 0.074 | 0.075 | 1.2 | -0.002 (-2.60%) | 1,640,000 |
29 Nov 2017 | HKD | 0.078 | 0.079 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 2,540,000 |
28 Nov 2017 | HKD | 0.076 | 0.078 | 0.074 | 0.078 | 1.248 | +0.004 (+5.41%) | 12,680,000 |
27 Nov 2017 | HKD | 0.075 | 0.077 | 0.074 | 0.074 | 1.184 | -0.002 (-2.63%) | 10,440,940 |
24 Nov 2017 | HKD | 0.076 | 0.077 | 0.073 | 0.076 | 1.216 | 0.0 (0.0%) | 12,760,000 |
23 Nov 2017 | HKD | 0.075 | 0.076 | 0.074 | 0.076 | 1.216 | +0.001 (+1.33%) | 15,300,000 |
22 Nov 2017 | HKD | 0.077 | 0.078 | 0.075 | 0.075 | 1.2 | -0.002 (-2.60%) | 22,460,000 |
21 Nov 2017 | HKD | 0.078 | 0.079 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 6,000,000 |
20 Nov 2017 | HKD | 0.08 | 0.08 | 0.077 | 0.078 | 1.248 | -0.002 (-2.50%) | 8,640,000 |
17 Nov 2017 | HKD | 0.083 | 0.083 | 0.08 | 0.08 | 1.28 | -0.003 (-3.61%) | 2,860,000 |
16 Nov 2017 | HKD | 0.077 | 0.084 | 0.075 | 0.083 | 1.328 | +0.006 (+7.79%) | 18,600,000 |
15 Nov 2017 | HKD | 0.078 | 0.078 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 12,180,000 |
14 Nov 2017 | HKD | 0.078 | 0.079 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 26,420,000 |
13 Nov 2017 | HKD | 0.078 | 0.078 | 0.077 | 0.078 | 1.248 | 0.0 (0.0%) | 18,760,000 |
10 Nov 2017 | HKD | 0.079 | 0.079 | 0.077 | 0.078 | 1.248 | -0.001 (-1.27%) | 7,580,000 |
9 Nov 2017 | HKD | 0.077 | 0.079 | 0.077 | 0.079 | 1.264 | +0.001 (+1.28%) | 5,480,000 |
8 Nov 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 7,670,000 |
7 Nov 2017 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 1.248 | -0.001 (-1.27%) | 2,420,235 |
6 Nov 2017 | HKD | 0.078 | 0.079 | 0.078 | 0.079 | 1.264 | +0.002 (+2.60%) | 3,720,000 |
3 Nov 2017 | HKD | 0.078 | 0.08 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 16,280,000 |