Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | HKD | 0.185 | 0.195 | 0.179 | 0.18 | 0.9 | -0.005 (-2.70%) | 1,392,120 |
1 Dec 2017 | HKD | 0.155 | 0.202 | 0.155 | 0.185 | 0.925 | +0.037 (+25%) | 4,400,000 |
30 Nov 2017 | HKD | 0.147 | 0.148 | 0.147 | 0.148 | 0.74 | -0.001 (-0.67%) | 78,600 |
29 Nov 2017 | HKD | 0.147 | 0.149 | 0.147 | 0.149 | 0.745 | 0.0 (0.0%) | 52,000 |
28 Nov 2017 | HKD | 0.158 | 0.158 | 0.146 | 0.149 | 0.745 | -0.01 (-6.29%) | 210,000 |
27 Nov 2017 | HKD | 0.163 | 0.168 | 0.159 | 0.159 | 0.795 | -0.001 (-0.63%) | 59,000 |
24 Nov 2017 | HKD | 0.156 | 0.16 | 0.156 | 0.16 | 0.8 | +0.004 (+2.56%) | 38,000 |
23 Nov 2017 | HKD | 0.157 | 0.159 | 0.155 | 0.156 | 0.78 | -0.003 (-1.89%) | 258,200 |
22 Nov 2017 | HKD | 0.155 | 0.159 | 0.155 | 0.159 | 0.795 | -0.001 (-0.63%) | 148,400 |
21 Nov 2017 | HKD | 0.156 | 0.165 | 0.156 | 0.16 | 0.8 | 0.0 (0.0%) | 135,200 |
20 Nov 2017 | HKD | 0.159 | 0.169 | 0.159 | 0.16 | 0.8 | -0.005 (-3.03%) | 446,040 |
17 Nov 2017 | HKD | 0.154 | 0.173 | 0.154 | 0.165 | 0.825 | +0.005 (+3.13%) | 309,800 |
16 Nov 2017 | HKD | 0.17 | 0.17 | 0.16 | 0.16 | 0.8 | -0.004 (-2.44%) | 196,000 |
15 Nov 2017 | HKD | 0.16 | 0.164 | 0.16 | 0.164 | 0.82 | +0.004 (+2.50%) | 174,000 |
14 Nov 2017 | HKD | 0.163 | 0.165 | 0.155 | 0.16 | 0.8 | -0.003 (-1.84%) | 199,000 |
13 Nov 2017 | HKD | 0.162 | 0.17 | 0.161 | 0.163 | 0.815 | -0.01 (-5.78%) | 560,600 |
10 Nov 2017 | HKD | 0.182 | 0.182 | 0.173 | 0.173 | 0.865 | -0.009 (-4.95%) | 406,500 |
9 Nov 2017 | HKD | 0.183 | 0.187 | 0.18 | 0.182 | 0.91 | -0.001 (-0.55%) | 470,800 |
8 Nov 2017 | HKD | 0.185 | 0.186 | 0.18 | 0.183 | 0.915 | -0.002 (-1.08%) | 926,000 |
7 Nov 2017 | HKD | 0.195 | 0.196 | 0.181 | 0.185 | 0.925 | -0.014 (-7.04%) | 1,333,600 |
6 Nov 2017 | HKD | 0.198 | 0.22 | 0.186 | 0.199 | 0.995 | -0.006 (-2.93%) | 1,291,000 |
3 Nov 2017 | HKD | 0.214 | 0.219 | 0.198 | 0.205 | 1.025 | -0.009 (-4.21%) | 848,600 |
2 Nov 2017 | HKD | 0.216 | 0.225 | 0.213 | 0.214 | 1.07 | -0.006 (-2.73%) | 390,000 |
1 Nov 2017 | HKD | 0.218 | 0.225 | 0.218 | 0.22 | 1.1 | -0.005 (-2.22%) | 395,000 |
31 Oct 2017 | HKD | 0.225 | 0.227 | 0.216 | 0.225 | 1.125 | 0.0 (0.0%) | 866,720 |
30 Oct 2017 | HKD | 0.223 | 0.226 | 0.216 | 0.225 | 1.125 | +0.006 (+2.74%) | 1,683,040 |
27 Oct 2017 | HKD | 0.215 | 0.22 | 0.209 | 0.219 | 1.095 | +0.001 (+0.46%) | 597,900 |
26 Oct 2017 | HKD | 0.213 | 0.236 | 0.208 | 0.218 | 1.09 | +0.002 (+0.93%) | 2,278,840 |
25 Oct 2017 | HKD | 0.23 | 0.247 | 0.205 | 0.216 | 1.08 | -0.017 (-7.30%) | 4,430,500 |
24 Oct 2017 | HKD | 0.145 | 0.295 | 0.145 | 0.233 | 1.165 | +0.091 (+64.08%) | 20,360,220 |