Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 0.108 | 0.109 | 0.102 | 0.104 | 0.104 | -0.004 (-3.70%) | 11,740,000 |
30 Nov 2017 | HKD | 0.109 | 0.112 | 0.108 | 0.108 | 0.108 | -0.001 (-0.92%) | 3,260,000 |
29 Nov 2017 | HKD | 0.112 | 0.113 | 0.109 | 0.109 | 0.109 | -0.002 (-1.80%) | 6,281,600 |
28 Nov 2017 | HKD | 0.112 | 0.112 | 0.109 | 0.111 | 0.111 | -0.003 (-2.63%) | 17,030,000 |
27 Nov 2017 | HKD | 0.115 | 0.125 | 0.113 | 0.114 | 0.114 | -0.004 (-3.39%) | 43,800,000 |
24 Nov 2017 | HKD | 0.114 | 0.12 | 0.111 | 0.118 | 0.118 | +0.008 (+7.27%) | 44,682,000 |
23 Nov 2017 | HKD | 0.112 | 0.112 | 0.107 | 0.11 | 0.11 | -0.005 (-4.35%) | 19,260,000 |
22 Nov 2017 | HKD | 0.121 | 0.121 | 0.112 | 0.115 | 0.115 | -0.005 (-4.17%) | 20,720,000 |
21 Nov 2017 | HKD | 0.126 | 0.133 | 0.118 | 0.12 | 0.12 | -0.006 (-4.76%) | 94,798,000 |
20 Nov 2017 | HKD | 0.111 | 0.127 | 0.11 | 0.126 | 0.126 | +0.013 (+11.50%) | 122,428,000 |
17 Nov 2017 | HKD | 0.112 | 0.117 | 0.105 | 0.113 | 0.113 | +0.002 (+1.80%) | 45,100,000 |
16 Nov 2017 | HKD | 0.103 | 0.124 | 0.101 | 0.111 | 0.111 | +0.007 (+6.73%) | 167,770,000 |
15 Nov 2017 | HKD | 0.098 | 0.107 | 0.097 | 0.104 | 0.104 | +0.005 (+5.05%) | 33,303,200 |
14 Nov 2017 | HKD | 0.1 | 0.1 | 0.097 | 0.099 | 0.099 | -0.001 (-1%) | 9,540,000 |
13 Nov 2017 | HKD | 0.104 | 0.104 | 0.098 | 0.1 | 0.1 | -0.001 (-0.99%) | 6,400,000 |
10 Nov 2017 | HKD | 0.102 | 0.112 | 0.101 | 0.101 | 0.101 | +0.001 (+1%) | 42,936,000 |
9 Nov 2017 | HKD | 0.095 | 0.103 | 0.092 | 0.1 | 0.1 | +0.005 (+5.26%) | 22,240,000 |
8 Nov 2017 | HKD | 0.097 | 0.1 | 0.095 | 0.095 | 0.095 | -0.002 (-2.06%) | 12,180,000 |
7 Nov 2017 | HKD | 0.1 | 0.102 | 0.097 | 0.097 | 0.097 | -0.003 (-3.00%) | 23,400,000 |
6 Nov 2017 | HKD | 0.102 | 0.102 | 0.1 | 0.1 | 0.1 | -0.003 (-2.91%) | 5,460,000 |
3 Nov 2017 | HKD | 0.101 | 0.106 | 0.101 | 0.103 | 0.103 | +0.001 (+0.98%) | 13,568,000 |
2 Nov 2017 | HKD | 0.106 | 0.106 | 0.101 | 0.102 | 0.102 | -0.003 (-2.86%) | 7,620,000 |
1 Nov 2017 | HKD | 0.1 | 0.106 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 15,880,000 |
31 Oct 2017 | HKD | 0.101 | 0.105 | 0.099 | 0.1 | 0.1 | -0.001 (-0.99%) | 22,710,000 |
30 Oct 2017 | HKD | 0.106 | 0.106 | 0.098 | 0.101 | 0.101 | -0.005 (-4.72%) | 27,772,000 |
27 Oct 2017 | HKD | 0.106 | 0.108 | 0.102 | 0.106 | 0.106 | +0.001 (+0.95%) | 15,540,000 |
26 Oct 2017 | HKD | 0.108 | 0.112 | 0.104 | 0.105 | 0.105 | -0.004 (-3.67%) | 17,940,000 |
25 Oct 2017 | HKD | 0.108 | 0.117 | 0.105 | 0.109 | 0.109 | +0.001 (+0.93%) | 27,100,000 |
24 Oct 2017 | HKD | 0.113 | 0.115 | 0.105 | 0.108 | 0.108 | -0.003 (-2.70%) | 17,320,000 |
23 Oct 2017 | HKD | 0.117 | 0.118 | 0.11 | 0.111 | 0.111 | -0.007 (-5.93%) | 13,520,000 |