Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.145 | 0.158 | 0.145 | 0.157 | 3.14 | +0.005 (+3.29%) | 10,000 |
11 Oct 2017 | HKD | 0.15 | 0.152 | 0.15 | 0.152 | 3.04 | -0.003 (-1.94%) | 5,600 |
10 Oct 2017 | HKD | 0.155 | 0.159 | 0.155 | 0.155 | 3.1 | +0.005 (+3.33%) | 106,000 |
9 Oct 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 3 | -0.01 (-6.25%) | 8,400 |
6 Oct 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 3.2 | -0.003 (-1.84%) | 4,000 |
5 Oct 2017 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 3.26 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.146 | 0.163 | 0.145 | 0.163 | 3.26 | -0.002 (-1.21%) | 20,000 |
3 Oct 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 3.3 | +0.004 (+2.48%) | 4,000 |
2 Oct 2017 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 3.22 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.15 | 0.161 | 0.15 | 0.161 | 3.22 | -0.004 (-2.42%) | 6,400 |
28 Sep 2017 | HKD | 0.169 | 0.169 | 0.152 | 0.165 | 3.3 | +0.005 (+3.13%) | 16,800 |
27 Sep 2017 | HKD | 0.159 | 0.161 | 0.159 | 0.16 | 3.2 | -0.002 (-1.23%) | 160,800 |
26 Sep 2017 | HKD | 0.165 | 0.165 | 0.142 | 0.162 | 3.24 | +0.003 (+1.89%) | 13,600 |
25 Sep 2017 | HKD | 0.161 | 0.161 | 0.155 | 0.159 | 3.18 | -0.004 (-2.45%) | 60,400 |
22 Sep 2017 | HKD | 0.161 | 0.163 | 0.161 | 0.163 | 3.26 | -0.008 (-4.68%) | 10,800 |
21 Sep 2017 | HKD | 0.165 | 0.171 | 0.165 | 0.171 | 3.42 | 0.0 (0.0%) | 3,600 |
20 Sep 2017 | HKD | 0.17 | 0.171 | 0.17 | 0.171 | 3.42 | +0.001 (+0.59%) | 72,400 |
19 Sep 2017 | HKD | 0.162 | 0.17 | 0.158 | 0.17 | 3.4 | +0.004 (+2.41%) | 224,000 |
18 Sep 2017 | HKD | 0.167 | 0.17 | 0.162 | 0.166 | 3.32 | -0.005 (-2.92%) | 37,600 |
15 Sep 2017 | HKD | 0.161 | 0.175 | 0.161 | 0.171 | 3.42 | +0.009 (+5.56%) | 178,000 |
14 Sep 2017 | HKD | 0.178 | 0.178 | 0.16 | 0.162 | 3.24 | -0.012 (-6.90%) | 195,200 |
13 Sep 2017 | HKD | 0.176 | 0.176 | 0.174 | 0.174 | 3.48 | -0.003 (-1.69%) | 43,200 |
12 Sep 2017 | HKD | 0.173 | 0.177 | 0.17 | 0.177 | 3.54 | -0.002 (-1.12%) | 165,200 |
11 Sep 2017 | HKD | 0.18 | 0.18 | 0.174 | 0.179 | 3.58 | -0.001 (-0.56%) | 24,000 |
8 Sep 2017 | HKD | 0.179 | 0.18 | 0.179 | 0.18 | 3.6 | +0.005 (+2.86%) | 32,800 |
7 Sep 2017 | HKD | 0.178 | 0.178 | 0.175 | 0.175 | 3.5 | -0.004 (-2.23%) | 22,000 |
6 Sep 2017 | HKD | 0.182 | 0.188 | 0.172 | 0.179 | 3.58 | 0.0 (0.0%) | 146,000 |
5 Sep 2017 | HKD | 0.177 | 0.18 | 0.174 | 0.179 | 3.58 | -0.005 (-2.72%) | 156,400 |
4 Sep 2017 | HKD | 0.177 | 0.187 | 0.177 | 0.184 | 3.68 | +0.007 (+3.95%) | 47,600 |
1 Sep 2017 | HKD | 0.175 | 0.18 | 0.175 | 0.177 | 3.54 | -0.01 (-5.35%) | 12,000 |