Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 0.43 | 0.47 | 0.43 | 0.465 | 0.465 | +0.025 (+5.68%) | 310,000 |
30 Nov 2017 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 84,000 |
29 Nov 2017 | HKD | 0.45 | 0.45 | 0.41 | 0.445 | 0.445 | -0.015 (-3.26%) | 360,000 |
28 Nov 2017 | HKD | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | -0.005 (-1.08%) | 794,000 |
27 Nov 2017 | HKD | 0.455 | 0.485 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 991,000 |
24 Nov 2017 | HKD | 0.475 | 0.475 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,551,000 |
23 Nov 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 104,000 |
22 Nov 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 100,000 |
21 Nov 2017 | HKD | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 210,000 |
20 Nov 2017 | HKD | 0.485 | 0.5 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 358,000 |
17 Nov 2017 | HKD | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 150,000 |
16 Nov 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 178,000 |
15 Nov 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 497,000 |
14 Nov 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,226,000 |
13 Nov 2017 | HKD | 0.53 | 0.53 | 0.495 | 0.52 | 0.52 | 0.0 (0.0%) | 1,497,237 |
10 Nov 2017 | HKD | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 799,000 |
9 Nov 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 692,000 |
8 Nov 2017 | HKD | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 198,000 |
7 Nov 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 245,000 |
6 Nov 2017 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 12,000 |
3 Nov 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 305,000 |
2 Nov 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
1 Nov 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 71,000 |
31 Oct 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.02 (+4.26%) | 116,000 |
30 Oct 2017 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 164,000 |
27 Oct 2017 | HKD | 0.49 | 0.49 | 0.465 | 0.49 | 0.49 | 0.0 (0.0%) | 1,216,000 |
26 Oct 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 67,000 |
25 Oct 2017 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 630,000 |
24 Oct 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 632,000 |
23 Oct 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 316,000 |