Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | HKD | 0.435 | 0.44 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 3,600,000 |
10 Oct 2017 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,020,000 |
9 Oct 2017 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 260,000 |
6 Oct 2017 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 960,000 |
5 Oct 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 760,000 |
3 Oct 2017 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 740,000 |
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 (+1.11%) | 1,080,000 |
28 Sep 2017 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 380,000 |
27 Sep 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,440,000 |
26 Sep 2017 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,060,000 |
25 Sep 2017 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 1,500,000 |
22 Sep 2017 | HKD | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,920,000 |
21 Sep 2017 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 3,020,000 |
20 Sep 2017 | HKD | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 5,800,000 |
19 Sep 2017 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,500,000 |
18 Sep 2017 | HKD | 0.53 | 0.54 | 0.44 | 0.475 | 0.475 | -0.045 (-8.65%) | 12,800,000 |
15 Sep 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 5,480,000 |
14 Sep 2017 | HKD | 0.47 | 0.51 | 0.465 | 0.495 | 0.495 | +0.025 (+5.32%) | 6,680,000 |
13 Sep 2017 | HKD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.025 (-5.05%) | 7,100,000 |
12 Sep 2017 | HKD | 0.53 | 0.53 | 0.485 | 0.495 | 0.495 | -0.035 (-6.60%) | 11,340,000 |
11 Sep 2017 | HKD | 0.57 | 0.59 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 42,360,000 |
8 Sep 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,750,000 |
7 Sep 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 6,580,000 |
6 Sep 2017 | HKD | 0.52 | 0.53 | 0.47 | 0.51 | 0.51 | -0.02 (-3.77%) | 9,100,000 |
5 Sep 2017 | HKD | 0.475 | 0.56 | 0.47 | 0.53 | 0.53 | +0.055 (+11.58%) | 26,930,000 |
4 Sep 2017 | HKD | 0.445 | 0.475 | 0.44 | 0.475 | 0.475 | +0.035 (+7.95%) | 5,220,000 |
1 Sep 2017 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,260,000 |
31 Aug 2017 | HKD | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 3,160,000 |