Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2017 | HKD | 0.08 | 0.081 | 0.078 | 0.078 | 1.248 | -0.002 (-2.50%) | 6,380,000 |
1 Nov 2017 | HKD | 0.077 | 0.081 | 0.076 | 0.08 | 1.28 | +0.001 (+1.27%) | 12,100,000 |
31 Oct 2017 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 1.264 | +0.001 (+1.28%) | 7,700,009 |
30 Oct 2017 | HKD | 0.081 | 0.081 | 0.078 | 0.078 | 1.248 | -0.003 (-3.70%) | 5,600,000 |
27 Oct 2017 | HKD | 0.082 | 0.082 | 0.08 | 0.081 | 1.296 | -0.001 (-1.22%) | 12,100,000 |
26 Oct 2017 | HKD | 0.081 | 0.083 | 0.081 | 0.082 | 1.312 | 0.0 (0.0%) | 3,008,000 |
25 Oct 2017 | HKD | 0.082 | 0.082 | 0.082 | 0.082 | 1.312 | 0.0 (0.0%) | 2,440,000 |
24 Oct 2017 | HKD | 0.083 | 0.083 | 0.082 | 0.082 | 1.312 | -0.003 (-3.53%) | 3,620,000 |
23 Oct 2017 | HKD | 0.085 | 0.085 | 0.083 | 0.085 | 1.36 | +0.001 (+1.19%) | 6,940,000 |
20 Oct 2017 | HKD | 0.082 | 0.084 | 0.081 | 0.084 | 1.344 | +0.003 (+3.70%) | 2,780,000 |
19 Oct 2017 | HKD | 0.086 | 0.086 | 0.081 | 0.081 | 1.296 | -0.003 (-3.57%) | 7,060,000 |
18 Oct 2017 | HKD | 0.084 | 0.085 | 0.084 | 0.084 | 1.344 | 0.0 (0.0%) | 4,200,000 |
17 Oct 2017 | HKD | 0.085 | 0.085 | 0.083 | 0.084 | 1.344 | -0.003 (-3.45%) | 8,380,000 |
16 Oct 2017 | HKD | 0.086 | 0.087 | 0.086 | 0.087 | 1.392 | +0.001 (+1.16%) | 11,200,000 |
13 Oct 2017 | HKD | 0.086 | 0.087 | 0.085 | 0.086 | 1.376 | +0.001 (+1.18%) | 9,580,000 |
12 Oct 2017 | HKD | 0.083 | 0.087 | 0.081 | 0.085 | 1.36 | +0.001 (+1.19%) | 15,420,000 |
11 Oct 2017 | HKD | 0.087 | 0.087 | 0.083 | 0.084 | 1.344 | -0.003 (-3.45%) | 5,140,000 |
10 Oct 2017 | HKD | 0.082 | 0.087 | 0.081 | 0.087 | 1.392 | +0.004 (+4.82%) | 18,730,000 |
9 Oct 2017 | HKD | 0.084 | 0.084 | 0.082 | 0.083 | 1.328 | +0.001 (+1.22%) | 5,440,000 |
6 Oct 2017 | HKD | 0.086 | 0.087 | 0.082 | 0.082 | 1.312 | -0.008 (-8.89%) | 7,340,036 |
5 Oct 2017 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 1.44 | +0.004 (+4.65%) | 0 |
4 Oct 2017 | HKD | 0.083 | 0.087 | 0.083 | 0.086 | 1.376 | +0.003 (+3.61%) | 11,620,000 |
3 Oct 2017 | HKD | 0.089 | 0.089 | 0.075 | 0.083 | 1.328 | -0.007 (-7.78%) | 48,420,000 |
2 Oct 2017 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 1.44 | -0.001 (-1.10%) | 0 |
29 Sep 2017 | HKD | 0.095 | 0.096 | 0.089 | 0.091 | 1.456 | -0.004 (-4.21%) | 17,680,000 |
28 Sep 2017 | HKD | 0.095 | 0.108 | 0.094 | 0.095 | 1.52 | 0.0 (0.0%) | 189,790,000 |
27 Sep 2017 | HKD | 0.095 | 0.096 | 0.095 | 0.095 | 1.52 | 0.0 (0.0%) | 38,260,000 |
26 Sep 2017 | HKD | 0.096 | 0.096 | 0.095 | 0.095 | 1.52 | 0.0 (0.0%) | 49,635,000 |
25 Sep 2017 | HKD | 0.096 | 0.096 | 0.095 | 0.095 | 1.52 | -0.001 (-1.04%) | 58,630,000 |
22 Sep 2017 | HKD | 0.096 | 0.097 | 0.095 | 0.096 | 1.536 | 0.0 (0.0%) | 92,440,000 |