Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,000 |
19 Oct 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 550,000 |
18 Oct 2017 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 722,000 |
17 Oct 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 1,747,000 |
16 Oct 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 1,251,000 |
13 Oct 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,017,000 |
12 Oct 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 300,000 |
11 Oct 2017 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,038,000 |
10 Oct 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 286,000 |
9 Oct 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 180,000 |
6 Oct 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 710,000 |
5 Oct 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,526,000 |
3 Oct 2017 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,819,000 |
2 Oct 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 537,000 |
28 Sep 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 243,000 |
27 Sep 2017 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 187,000 |
26 Sep 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 146,000 |
25 Sep 2017 | HKD | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,116,000 |
22 Sep 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 462,000 |
21 Sep 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 685,000 |
20 Sep 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,056,000 |
19 Sep 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 370,000 |
18 Sep 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 601,000 |
15 Sep 2017 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 797,000 |
14 Sep 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 765,000 |
13 Sep 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 361,000 |
12 Sep 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,783,000 |
11 Sep 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 903,000 |