Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 0.36 | 0.36 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 45,156,800 |
18 Oct 2017 | HKD | 0.375 | 0.375 | 0.345 | 0.36 | 0.36 | -0.02 (-5.26%) | 19,872,000 |
17 Oct 2017 | HKD | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 11,100,000 |
16 Oct 2017 | HKD | 0.365 | 0.385 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 22,872,000 |
13 Oct 2017 | HKD | 0.365 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 22,340,000 |
12 Oct 2017 | HKD | 0.37 | 0.38 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 18,710,000 |
11 Oct 2017 | HKD | 0.375 | 0.39 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 48,962,833 |
10 Oct 2017 | HKD | 0.35 | 0.38 | 0.345 | 0.375 | 0.375 | +0.02 (+5.63%) | 28,686,000 |
9 Oct 2017 | HKD | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 15,312,015 |
6 Oct 2017 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 17,452,000 |
5 Oct 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 6,393,110 |
3 Oct 2017 | HKD | 0.36 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 19,458,000 |
2 Oct 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.335 | 0.36 | 0.325 | 0.355 | 0.355 | +0.02 (+5.97%) | 38,416,000 |
28 Sep 2017 | HKD | 0.36 | 0.36 | 0.325 | 0.335 | 0.335 | -0.025 (-6.94%) | 58,690,000 |
27 Sep 2017 | HKD | 0.385 | 0.39 | 0.345 | 0.36 | 0.36 | -0.025 (-6.49%) | 125,188,418 |
26 Sep 2017 | HKD | 0.315 | 0.39 | 0.315 | 0.385 | 0.385 | +0.06 (+18.46%) | 323,571,999 |
25 Sep 2017 | HKD | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.02 (+6.56%) | 45,270,000 |
22 Sep 2017 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 10,230,666 |
21 Sep 2017 | HKD | 0.28 | 0.32 | 0.275 | 0.315 | 0.315 | +0.04 (+14.55%) | 58,279,332 |
20 Sep 2017 | HKD | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,796,000 |
19 Sep 2017 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,856,000 |
18 Sep 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 5,616,000 |
15 Sep 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 4,666,000 |
14 Sep 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 2,406,000 |
13 Sep 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,374,000 |
12 Sep 2017 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 5,832,000 |
11 Sep 2017 | HKD | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 11,068,000 |
8 Sep 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 5,366,000 |