Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | HKD | 0.315 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 7,646,000 |
21 Nov 2017 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,710,000 |
20 Nov 2017 | HKD | 0.325 | 0.325 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,786,000 |
17 Nov 2017 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 4,592,000 |
16 Nov 2017 | HKD | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 7,546,000 |
15 Nov 2017 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 12,580,000 |
14 Nov 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 6,952,000 |
13 Nov 2017 | HKD | 0.325 | 0.325 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 9,302,000 |
10 Nov 2017 | HKD | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 17,662,000 |
9 Nov 2017 | HKD | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 11,544,000 |
8 Nov 2017 | HKD | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 8,364,000 |
7 Nov 2017 | HKD | 0.31 | 0.325 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 14,666,000 |
6 Nov 2017 | HKD | 0.35 | 0.35 | 0.305 | 0.315 | 0.315 | -0.025 (-7.35%) | 18,508,000 |
3 Nov 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 5,768,000 |
2 Nov 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 9,382,000 |
1 Nov 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 9,728,000 |
31 Oct 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,482,000 |
30 Oct 2017 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 5,962,000 |
27 Oct 2017 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 10,550,000 |
26 Oct 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 11,328,000 |
25 Oct 2017 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 9,618,000 |
24 Oct 2017 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 17,772,000 |
23 Oct 2017 | HKD | 0.36 | 0.365 | 0.34 | 0.365 | 0.365 | +0.01 (+2.82%) | 40,486,000 |
20 Oct 2017 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 12,190,000 |
19 Oct 2017 | HKD | 0.36 | 0.375 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 32,016,000 |
18 Oct 2017 | HKD | 0.34 | 0.37 | 0.34 | 0.365 | 0.365 | +0.025 (+7.35%) | 44,320,000 |
17 Oct 2017 | HKD | 0.35 | 0.355 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 20,468,000 |
16 Oct 2017 | HKD | 0.335 | 0.345 | 0.32 | 0.34 | 0.34 | -0.015 (-4.23%) | 49,926,000 |
13 Oct 2017 | HKD | 0.36 | 0.36 | 0.325 | 0.355 | 0.355 | 0.0 (0.0%) | 41,752,000 |
12 Oct 2017 | HKD | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 19,967,000 |