Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.127 | 0.147 | 0.126 | 0.127 | 1.27 | 0.0 (0.0%) | 55,000 |
22 Nov 2017 | HKD | 0.125 | 0.128 | 0.123 | 0.127 | 1.27 | -0.003 (-2.31%) | 245,000 |
21 Nov 2017 | HKD | 0.138 | 0.138 | 0.121 | 0.13 | 1.3 | -0.008 (-5.80%) | 557,000 |
20 Nov 2017 | HKD | 0.16 | 0.173 | 0.132 | 0.138 | 1.38 | -0.019 (-12.10%) | 2,620,000 |
17 Nov 2017 | HKD | 0.124 | 0.16 | 0.124 | 0.157 | 1.57 | +0.033 (+26.61%) | 1,887,000 |
16 Nov 2017 | HKD | 0.124 | 0.124 | 0.12 | 0.124 | 1.24 | +0.004 (+3.33%) | 37,000 |
15 Nov 2017 | HKD | 0.12 | 0.125 | 0.118 | 0.12 | 1.2 | -0.009 (-6.98%) | 114,000 |
14 Nov 2017 | HKD | 0.12 | 0.13 | 0.12 | 0.129 | 1.29 | +0.009 (+7.50%) | 121,000 |
13 Nov 2017 | HKD | 0.118 | 0.125 | 0.115 | 0.12 | 1.2 | +0.001 (+0.84%) | 36,000 |
10 Nov 2017 | HKD | 0.119 | 0.119 | 0.114 | 0.119 | 1.19 | +0.005 (+4.39%) | 17,000 |
9 Nov 2017 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 1.14 | 0.0 (0.0%) | 10,000 |
8 Nov 2017 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 1.14 | 0.0 (0.0%) | 22,000 |
7 Nov 2017 | HKD | 0.11 | 0.124 | 0.11 | 0.114 | 1.14 | +0.003 (+2.70%) | 67,000 |
6 Nov 2017 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 1.11 | 0.0 (0.0%) | 0 |
3 Nov 2017 | HKD | 0.115 | 0.115 | 0.11 | 0.111 | 1.11 | -0.008 (-6.72%) | 120,000 |
2 Nov 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 1.19 | 0.0 (0.0%) | 13,000 |
1 Nov 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 1.19 | +0.004 (+3.48%) | 2,000 |
31 Oct 2017 | HKD | 0.114 | 0.115 | 0.114 | 0.115 | 1.15 | -0.005 (-4.17%) | 15,000 |
30 Oct 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 39,000 |
27 Oct 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.003 (+2.56%) | 21,000 |
26 Oct 2017 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 1.17 | -0.002 (-1.68%) | 20,000 |
25 Oct 2017 | HKD | 0.122 | 0.122 | 0.119 | 0.119 | 1.19 | -0.001 (-0.83%) | 11,000 |
24 Oct 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | -0.002 (-1.64%) | 30,000 |
23 Oct 2017 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 1.22 | 0.0 (0.0%) | 0 |
20 Oct 2017 | HKD | 0.115 | 0.122 | 0.115 | 0.122 | 1.22 | +0.007 (+6.09%) | 101,000 |
19 Oct 2017 | HKD | 0.122 | 0.122 | 0.115 | 0.115 | 1.15 | -0.007 (-5.74%) | 22,000 |
18 Oct 2017 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 1.22 | 0.0 (0.0%) | 20,000 |
17 Oct 2017 | HKD | 0.119 | 0.126 | 0.119 | 0.122 | 1.22 | -0.002 (-1.61%) | 110,000 |
16 Oct 2017 | HKD | 0.122 | 0.125 | 0.122 | 0.124 | 1.24 | +0.003 (+2.48%) | 59,000 |
13 Oct 2017 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 1.21 | 0.0 (0.0%) | 0 |