Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | HKD | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,420,000 |
21 Nov 2017 | HKD | 0.405 | 0.415 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 3,100,000 |
20 Nov 2017 | HKD | 0.38 | 0.41 | 0.355 | 0.39 | 0.39 | +0.02 (+5.41%) | 3,400,000 |
17 Nov 2017 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 580,000 |
16 Nov 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 920,000 |
15 Nov 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,080,000 |
14 Nov 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 720,000 |
13 Nov 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 580,000 |
10 Nov 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,440,000 |
9 Nov 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,580,000 |
8 Nov 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 740,000 |
7 Nov 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,300,000 |
6 Nov 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 980,000 |
3 Nov 2017 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 260,000 |
2 Nov 2017 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | -0.01 (-2.47%) | 440,000 |
1 Nov 2017 | HKD | 0.39 | 0.405 | 0.38 | 0.405 | 0.405 | +0.015 (+3.85%) | 580,000 |
31 Oct 2017 | HKD | 0.4 | 0.415 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,700,000 |
30 Oct 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 360,000 |
27 Oct 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 140,000 |
26 Oct 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 40,000 |
25 Oct 2017 | HKD | 0.415 | 0.415 | 0.38 | 0.415 | 0.415 | 0.0 (0.0%) | 780,000 |
24 Oct 2017 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,320,000 |
23 Oct 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 540,000 |
20 Oct 2017 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 800,000 |
19 Oct 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 560,000 |
18 Oct 2017 | HKD | 0.41 | 0.425 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,780,000 |
17 Oct 2017 | HKD | 0.42 | 0.44 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,260,000 |
16 Oct 2017 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 660,000 |
13 Oct 2017 | HKD | 0.415 | 0.44 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 760,000 |
12 Oct 2017 | HKD | 0.415 | 0.44 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,120,000 |