Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 0.13 | 0.135 | 0.1211 | 0.126 | 0.9879 | -0.004 (-3.08%) | 7,244,336 |
18 Oct 2017 | HKD | 0.129 | 0.1341 | 0.124 | 0.13 | 1.0193 | -0.001 (-0.76%) | 6,387,260 |
17 Oct 2017 | HKD | 0.129 | 0.137 | 0.1221 | 0.131 | 1.0271 | +0.003 (+2.26%) | 11,150,921 |
16 Oct 2017 | HKD | 0.13 | 0.132 | 0.126 | 0.1281 | 1.0044 | -0.004 (-2.95%) | 1,237,149 |
13 Oct 2017 | HKD | 0.127 | 0.132 | 0.127 | 0.132 | 1.035 | +0.003 (+2.33%) | 540,774 |
12 Oct 2017 | HKD | 0.133 | 0.139 | 0.127 | 0.129 | 1.0114 | -0.004 (-3.01%) | 9,622,929 |
11 Oct 2017 | HKD | 0.1221 | 0.1341 | 0.117 | 0.133 | 1.0428 | +0.013 (+10.83%) | 7,637,163 |
10 Oct 2017 | HKD | 0.111 | 0.1211 | 0.111 | 0.12 | 0.9409 | +0.007 (+6.19%) | 3,277,807 |
9 Oct 2017 | HKD | 0.1151 | 0.1151 | 0.1091 | 0.113 | 0.886 | 0.0 (0.0%) | 844,424 |
6 Oct 2017 | HKD | 0.113 | 0.114 | 0.11 | 0.113 | 0.886 | 0.0 (0.0%) | 329,056 |
5 Oct 2017 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.886 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.1151 | 0.1161 | 0.1091 | 0.113 | 0.886 | -0.002 (-1.82%) | 864,729 |
3 Oct 2017 | HKD | 0.118 | 0.118 | 0.113 | 0.1151 | 0.9025 | -0.003 (-2.46%) | 400,479 |
2 Oct 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.9252 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.119 | 0.125 | 0.114 | 0.118 | 0.9252 | +0.001 (+0.85%) | 6,362,262 |
28 Sep 2017 | HKD | 0.114 | 0.118 | 0.113 | 0.117 | 0.9174 | +0.001 (+0.78%) | 1,827,409 |
27 Sep 2017 | HKD | 0.1161 | 0.1161 | 0.1151 | 0.1161 | 0.9103 | 0.0 (0.0%) | 300,997 |
26 Sep 2017 | HKD | 0.112 | 0.1211 | 0.111 | 0.1161 | 0.9103 | +0.003 (+2.74%) | 10,062,740 |
25 Sep 2017 | HKD | 0.111 | 0.1221 | 0.107 | 0.113 | 0.886 | -0.002 (-1.82%) | 8,728,915 |
22 Sep 2017 | HKD | 0.12 | 0.12 | 0.1151 | 0.1151 | 0.9025 | -0.003 (-2.46%) | 732,086 |
21 Sep 2017 | HKD | 0.12 | 0.12 | 0.1161 | 0.118 | 0.9252 | 0.0 (0.0%) | 1,390,198 |
20 Sep 2017 | HKD | 0.12 | 0.125 | 0.1161 | 0.118 | 0.9252 | +0.001 (+0.85%) | 2,910,489 |
19 Sep 2017 | HKD | 0.1211 | 0.124 | 0.1161 | 0.117 | 0.9174 | -0.003 (-2.50%) | 20,192,364 |
18 Sep 2017 | HKD | 0.106 | 0.125 | 0.106 | 0.12 | 0.9409 | +0.014 (+13.21%) | 24,128,232 |
15 Sep 2017 | HKD | 0.1031 | 0.1081 | 0.1031 | 0.106 | 0.8311 | 0.0 (0.0%) | 1,969,235 |
14 Sep 2017 | HKD | 0.107 | 0.1081 | 0.106 | 0.106 | 0.8311 | 0.0 (0.0%) | 423,947 |
13 Sep 2017 | HKD | 0.105 | 0.111 | 0.105 | 0.106 | 0.8311 | 0.0 (0.0%) | 1,275,411 |
12 Sep 2017 | HKD | 0.11 | 0.111 | 0.1031 | 0.106 | 0.8311 | +0.002 (+1.92%) | 2,583,983 |
11 Sep 2017 | HKD | 0.093 | 0.1091 | 0.091 | 0.104 | 0.8154 | +0.011 (+11.83%) | 6,292,880 |
8 Sep 2017 | HKD | 0.0951 | 0.0951 | 0.093 | 0.093 | 0.7292 | -0.002 (-2.21%) | 147,948 |