Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | HKD | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 27,864,000 |
10 Oct 2017 | HKD | 0.35 | 0.36 | 0.325 | 0.36 | 0.36 | +0.01 (+2.86%) | 45,522,000 |
9 Oct 2017 | HKD | 0.345 | 0.36 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 83,958,000 |
6 Oct 2017 | HKD | 0.32 | 0.345 | 0.31 | 0.345 | 0.345 | +0.035 (+11.29%) | 91,332,000 |
5 Oct 2017 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | +0.025 (+8.77%) | 69,538,800 |
3 Oct 2017 | HKD | 0.27 | 0.285 | 0.26 | 0.285 | 0.285 | +0.015 (+5.56%) | 13,054,000 |
2 Oct 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.265 | 0.27 | 0.248 | 0.27 | 0.27 | +0.005 (+1.89%) | 29,866,000 |
28 Sep 2017 | HKD | 0.28 | 0.285 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 18,508,000 |
27 Sep 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 11,652,000 |
26 Sep 2017 | HKD | 0.285 | 0.295 | 0.26 | 0.28 | 0.28 | -0.01 (-3.45%) | 49,772,000 |
25 Sep 2017 | HKD | 0.255 | 0.295 | 0.255 | 0.29 | 0.29 | +0.035 (+13.73%) | 98,708,200 |
22 Sep 2017 | HKD | 0.231 | 0.26 | 0.231 | 0.255 | 0.255 | +0.021 (+8.97%) | 39,456,000 |
21 Sep 2017 | HKD | 0.234 | 0.238 | 0.231 | 0.234 | 0.234 | 0.0 (0.0%) | 16,626,000 |
20 Sep 2017 | HKD | 0.226 | 0.236 | 0.226 | 0.234 | 0.234 | +0.008 (+3.54%) | 18,868,000 |
19 Sep 2017 | HKD | 0.22 | 0.23 | 0.22 | 0.226 | 0.226 | +0.008 (+3.67%) | 10,208,000 |
18 Sep 2017 | HKD | 0.216 | 0.226 | 0.216 | 0.218 | 0.218 | +0.001 (+0.46%) | 6,602,000 |
15 Sep 2017 | HKD | 0.217 | 0.219 | 0.216 | 0.217 | 0.217 | -0.001 (-0.46%) | 5,360,000 |
14 Sep 2017 | HKD | 0.23 | 0.23 | 0.216 | 0.218 | 0.218 | -0.01 (-4.39%) | 15,356,000 |
13 Sep 2017 | HKD | 0.236 | 0.236 | 0.227 | 0.228 | 0.228 | -0.008 (-3.39%) | 10,226,000 |
12 Sep 2017 | HKD | 0.224 | 0.242 | 0.224 | 0.236 | 0.236 | +0.012 (+5.36%) | 39,992,800 |
11 Sep 2017 | HKD | 0.224 | 0.225 | 0.218 | 0.224 | 0.224 | 0.0 (0.0%) | 7,342,480 |
8 Sep 2017 | HKD | 0.219 | 0.224 | 0.216 | 0.224 | 0.224 | +0.004 (+1.82%) | 22,650,000 |
7 Sep 2017 | HKD | 0.211 | 0.225 | 0.211 | 0.22 | 0.22 | +0.009 (+4.27%) | 28,694,000 |
6 Sep 2017 | HKD | 0.21 | 0.216 | 0.21 | 0.211 | 0.211 | +0.001 (+0.48%) | 11,466,000 |
5 Sep 2017 | HKD | 0.205 | 0.213 | 0.202 | 0.21 | 0.21 | +0.002 (+0.96%) | 10,156,000 |
4 Sep 2017 | HKD | 0.208 | 0.214 | 0.206 | 0.208 | 0.208 | 0.0 (0.0%) | 15,178,000 |
1 Sep 2017 | HKD | 0.201 | 0.208 | 0.2 | 0.208 | 0.208 | +0.004 (+1.96%) | 15,340,000 |
31 Aug 2017 | HKD | 0.206 | 0.206 | 0.204 | 0.204 | 0.204 | -0.002 (-0.97%) | 558,000 |