Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | HKD | 0.415 | 0.42 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 10,050,000 |
30 Oct 2017 | HKD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 6,398,000 |
27 Oct 2017 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 13,022,000 |
26 Oct 2017 | HKD | 0.425 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 18,904,000 |
25 Oct 2017 | HKD | 0.4 | 0.47 | 0.395 | 0.425 | 0.425 | +0.025 (+6.25%) | 28,606,000 |
24 Oct 2017 | HKD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 4,680,000 |
23 Oct 2017 | HKD | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 11,510,000 |
20 Oct 2017 | HKD | 0.44 | 0.44 | 0.4 | 0.415 | 0.415 | -0.025 (-5.68%) | 21,316,000 |
19 Oct 2017 | HKD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 11,776,000 |
18 Oct 2017 | HKD | 0.44 | 0.475 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 8,832,000 |
17 Oct 2017 | HKD | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 11,106,000 |
16 Oct 2017 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 15,762,000 |
13 Oct 2017 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 11,526,000 |
12 Oct 2017 | HKD | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 15,406,000 |
11 Oct 2017 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 9,684,000 |
10 Oct 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 8,736,000 |
9 Oct 2017 | HKD | 0.54 | 0.6 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 18,268,000 |
6 Oct 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,518,000 |
5 Oct 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 11,778,000 |
3 Oct 2017 | HKD | 0.465 | 0.52 | 0.44 | 0.52 | 0.52 | +0.065 (+14.29%) | 20,964,000 |
2 Oct 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 4,798,000 |
28 Sep 2017 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 8,714,000 |
27 Sep 2017 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 6,810,000 |
26 Sep 2017 | HKD | 0.47 | 0.475 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 8,576,000 |
25 Sep 2017 | HKD | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.03 (-5.88%) | 6,276,000 |
22 Sep 2017 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 11,722,000 |
21 Sep 2017 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 15,322,000 |
20 Sep 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 5,436,000 |