Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 0.305 | 0.315 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 7,400,000 |
29 Nov 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 3,594,000 |
28 Nov 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 3,342,000 |
27 Nov 2017 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,538,000 |
24 Nov 2017 | HKD | 0.285 | 0.305 | 0.28 | 0.305 | 0.305 | +0.015 (+5.17%) | 19,252,000 |
23 Nov 2017 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 16,490,000 |
22 Nov 2017 | HKD | 0.315 | 0.315 | 0.285 | 0.295 | 0.295 | -0.02 (-6.35%) | 43,448,000 |
21 Nov 2017 | HKD | 0.315 | 0.32 | 0.28 | 0.315 | 0.315 | 0.0 (0.0%) | 5,502,833 |
20 Nov 2017 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,336,333 |
17 Nov 2017 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 9,156,000 |
16 Nov 2017 | HKD | 0.315 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 14,218,000 |
15 Nov 2017 | HKD | 0.335 | 0.34 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 22,382,000 |
14 Nov 2017 | HKD | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 9,632,000 |
13 Nov 2017 | HKD | 0.36 | 0.36 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 15,214,000 |
10 Nov 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 28,956,000 |
9 Nov 2017 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 7,792,000 |
8 Nov 2017 | HKD | 0.36 | 0.365 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 46,214,000 |
7 Nov 2017 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 34,540,000 |
6 Nov 2017 | HKD | 0.365 | 0.38 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 41,452,000 |
3 Nov 2017 | HKD | 0.37 | 0.385 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 38,134,000 |
2 Nov 2017 | HKD | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 34,493,332 |
1 Nov 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 33,658,000 |
31 Oct 2017 | HKD | 0.365 | 0.37 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 35,818,000 |
30 Oct 2017 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 16,988,000 |
27 Oct 2017 | HKD | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 32,810,000 |
26 Oct 2017 | HKD | 0.36 | 0.375 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 56,070,000 |
25 Oct 2017 | HKD | 0.345 | 0.37 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 38,274,152 |
24 Oct 2017 | HKD | 0.345 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 19,924,000 |
23 Oct 2017 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 14,070,000 |
20 Oct 2017 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 6,534,000 |