Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 0.35 | 0.365 | 0.33 | 0.34 | 6.8 | -0.01 (-2.86%) | 937,980 |
18 Oct 2017 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 7 | 0.0 (0.0%) | 289,000 |
17 Oct 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 7 | -0.005 (-1.41%) | 229,815 |
16 Oct 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.355 | 7.1 | 0.0 (0.0%) | 336,161 |
13 Oct 2017 | HKD | 0.345 | 0.375 | 0.34 | 0.355 | 7.1 | +0.01 (+2.90%) | 1,499,500 |
12 Oct 2017 | HKD | 0.345 | 0.36 | 0.34 | 0.345 | 6.9 | 0.0 (0.0%) | 552,586 |
11 Oct 2017 | HKD | 0.34 | 0.365 | 0.335 | 0.345 | 6.9 | +0.005 (+1.47%) | 1,454,817 |
10 Oct 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 6.8 | 0.0 (0.0%) | 644,653 |
9 Oct 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 6.8 | -0.01 (-2.86%) | 472,500 |
6 Oct 2017 | HKD | 0.37 | 0.37 | 0.34 | 0.35 | 7 | -0.02 (-5.41%) | 1,022,263 |
5 Oct 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 7.4 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.355 | 0.385 | 0.355 | 0.37 | 7.4 | +0.045 (+13.85%) | 2,526,110 |
3 Oct 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 6.5 | -0.01 (-2.99%) | 226,132 |
2 Oct 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 6.7 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.34 | 0.355 | 0.325 | 0.335 | 6.7 | -0.005 (-1.47%) | 181,650 |
28 Sep 2017 | HKD | 0.33 | 0.34 | 0.325 | 0.34 | 6.8 | +0.01 (+3.03%) | 259,073 |
27 Sep 2017 | HKD | 0.32 | 0.34 | 0.315 | 0.33 | 6.6 | +0.01 (+3.13%) | 398,255 |
26 Sep 2017 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 6.4 | +0.01 (+3.23%) | 187,976 |
25 Sep 2017 | HKD | 0.335 | 0.335 | 0.305 | 0.31 | 6.2 | -0.02 (-6.06%) | 505,303 |
22 Sep 2017 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 6.6 | 0.0 (0.0%) | 214,500 |
21 Sep 2017 | HKD | 0.36 | 0.36 | 0.325 | 0.33 | 6.6 | -0.025 (-7.04%) | 832,933 |
20 Sep 2017 | HKD | 0.36 | 0.365 | 0.35 | 0.355 | 7.1 | -0.01 (-2.74%) | 419,861 |
19 Sep 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 7.3 | +0.015 (+4.29%) | 325,457 |
18 Sep 2017 | HKD | 0.38 | 0.39 | 0.345 | 0.35 | 7 | -0.025 (-6.67%) | 1,157,000 |
15 Sep 2017 | HKD | 0.385 | 0.39 | 0.365 | 0.375 | 7.5 | -0.01 (-2.60%) | 954,534 |
14 Sep 2017 | HKD | 0.365 | 0.395 | 0.355 | 0.385 | 7.7 | +0.02 (+5.48%) | 2,082,060 |
13 Sep 2017 | HKD | 0.37 | 0.375 | 0.355 | 0.365 | 7.3 | -0.005 (-1.35%) | 985,901 |
12 Sep 2017 | HKD | 0.325 | 0.375 | 0.32 | 0.37 | 7.4 | +0.045 (+13.85%) | 3,086,110 |
11 Sep 2017 | HKD | 0.33 | 0.335 | 0.32 | 0.325 | 6.5 | 0.0 (0.0%) | 287,164 |
8 Sep 2017 | HKD | 0.345 | 0.35 | 0.32 | 0.325 | 6.5 | -0.025 (-7.14%) | 1,407,166 |