Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 12,616,000 |
4 Dec 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,436,000 |
1 Dec 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 128,000 |
30 Nov 2017 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 5,480,000 |
29 Nov 2017 | HKD | 0.285 | 0.32 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 18,872,000 |
28 Nov 2017 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 132,000 |
27 Nov 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 660,000 |
24 Nov 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 180,000 |
23 Nov 2017 | HKD | 0.295 | 0.315 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 12,840,000 |
22 Nov 2017 | HKD | 0.295 | 0.325 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 19,371,000 |
21 Nov 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 288,000 |
20 Nov 2017 | HKD | 0.29 | 0.305 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 10,624,000 |
17 Nov 2017 | HKD | 0.275 | 0.295 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 12,944,000 |
16 Nov 2017 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,333,000 |
15 Nov 2017 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,413,000 |
14 Nov 2017 | HKD | 0.305 | 0.325 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 11,252,000 |
13 Nov 2017 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,045,000 |
10 Nov 2017 | HKD | 0.295 | 0.335 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 22,148,000 |
9 Nov 2017 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 672,000 |
8 Nov 2017 | HKD | 0.3 | 0.32 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 11,640,000 |
7 Nov 2017 | HKD | 0.305 | 0.305 | 0.29 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,320,400 |
6 Nov 2017 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 112,000 |
3 Nov 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 964,000 |
2 Nov 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,496,000 |
1 Nov 2017 | HKD | 0.305 | 0.325 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 9,744,000 |
31 Oct 2017 | HKD | 0.285 | 0.325 | 0.285 | 0.305 | 0.305 | +0.005 (+1.67%) | 7,206,600 |
30 Oct 2017 | HKD | 0.325 | 0.33 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 6,514,400 |
27 Oct 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 6,992,000 |
26 Oct 2017 | HKD | 0.315 | 0.345 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 14,900,000 |
25 Oct 2017 | HKD | 0.33 | 0.345 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 14,252,000 |