Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 7 | -0.01 (-2.78%) | 260,394 |
29 Nov 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 81,450 |
28 Nov 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 7.2 | -0.005 (-1.37%) | 235,450 |
27 Nov 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 7.3 | -0.01 (-2.67%) | 144,637 |
24 Nov 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 7.5 | +0.005 (+1.35%) | 100,513 |
23 Nov 2017 | HKD | 0.37 | 0.385 | 0.37 | 0.37 | 7.4 | 0.0 (0.0%) | 327,000 |
22 Nov 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 7.4 | -0.005 (-1.33%) | 376,000 |
21 Nov 2017 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 7.5 | +0.005 (+1.35%) | 361,233 |
20 Nov 2017 | HKD | 0.385 | 0.385 | 0.37 | 0.37 | 7.4 | -0.015 (-3.90%) | 172,750 |
17 Nov 2017 | HKD | 0.395 | 0.4 | 0.38 | 0.385 | 7.7 | 0.0 (0.0%) | 252,000 |
16 Nov 2017 | HKD | 0.37 | 0.4 | 0.37 | 0.385 | 7.7 | +0.015 (+4.05%) | 1,055,626 |
15 Nov 2017 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 7.4 | -0.01 (-2.63%) | 421,500 |
14 Nov 2017 | HKD | 0.365 | 0.395 | 0.365 | 0.38 | 7.6 | +0.01 (+2.70%) | 643,334 |
13 Nov 2017 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 7.4 | -0.015 (-3.90%) | 685,650 |
10 Nov 2017 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 7.7 | -0.005 (-1.28%) | 228,200 |
9 Nov 2017 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 7.8 | -0.005 (-1.27%) | 514,361 |
8 Nov 2017 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 7.9 | 0.0 (0.0%) | 449,195 |
7 Nov 2017 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 7.9 | -0.01 (-2.47%) | 845,479 |
6 Nov 2017 | HKD | 0.42 | 0.42 | 0.395 | 0.405 | 8.1 | -0.005 (-1.22%) | 547,500 |
3 Nov 2017 | HKD | 0.405 | 0.435 | 0.405 | 0.41 | 8.2 | +0.015 (+3.80%) | 2,370,400 |
2 Nov 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 7.9 | -0.005 (-1.25%) | 482,847 |
1 Nov 2017 | HKD | 0.4 | 0.42 | 0.395 | 0.4 | 8 | +0.005 (+1.27%) | 976,711 |
31 Oct 2017 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 7.9 | 0.0 (0.0%) | 639,650 |
30 Oct 2017 | HKD | 0.41 | 0.425 | 0.39 | 0.395 | 7.9 | -0.015 (-3.66%) | 1,740,828 |
27 Oct 2017 | HKD | 0.435 | 0.445 | 0.405 | 0.41 | 8.2 | -0.02 (-4.65%) | 2,712,181 |
26 Oct 2017 | HKD | 0.405 | 0.45 | 0.4 | 0.43 | 8.6 | +0.025 (+6.17%) | 5,419,455 |
25 Oct 2017 | HKD | 0.39 | 0.435 | 0.38 | 0.405 | 8.1 | +0.015 (+3.85%) | 6,441,570 |
24 Oct 2017 | HKD | 0.385 | 0.42 | 0.38 | 0.39 | 7.8 | +0.05 (+14.71%) | 7,638,440 |
23 Oct 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 6.8 | -0.005 (-1.45%) | 220,757 |
20 Oct 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 6.9 | +0.005 (+1.47%) | 91,500 |