Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 4,620,000 |
23 Oct 2017 | HKD | 0.325 | 0.36 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 14,397,000 |
20 Oct 2017 | HKD | 0.315 | 0.335 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 7,172,000 |
19 Oct 2017 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 332,000 |
18 Oct 2017 | HKD | 0.32 | 0.34 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 5,468,000 |
17 Oct 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 156,000 |
16 Oct 2017 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 4,532,000 |
13 Oct 2017 | HKD | 0.305 | 0.335 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 7,804,000 |
12 Oct 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
11 Oct 2017 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 460,000 |
10 Oct 2017 | HKD | 0.29 | 0.325 | 0.285 | 0.32 | 0.32 | +0.025 (+8.47%) | 10,757,000 |
9 Oct 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 826,400 |
6 Oct 2017 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,492,000 |
5 Oct 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,579,000 |
3 Oct 2017 | HKD | 0.325 | 0.345 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 9,455,600 |
2 Oct 2017 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.315 | 0.37 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 34,336,000 |
28 Sep 2017 | HKD | 0.305 | 0.325 | 0.29 | 0.325 | 0.325 | +0.02 (+6.56%) | 8,343,600 |
27 Sep 2017 | HKD | 0.32 | 0.325 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 1,724,000 |
26 Sep 2017 | HKD | 0.31 | 0.33 | 0.305 | 0.33 | 0.33 | +0.02 (+6.45%) | 6,404,000 |
25 Sep 2017 | HKD | 0.33 | 0.335 | 0.295 | 0.31 | 0.31 | -0.015 (-4.62%) | 3,928,000 |
22 Sep 2017 | HKD | 0.295 | 0.335 | 0.29 | 0.325 | 0.325 | +0.03 (+10.17%) | 16,652,000 |
21 Sep 2017 | HKD | 0.315 | 0.34 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 11,024,000 |
20 Sep 2017 | HKD | 0.275 | 0.325 | 0.275 | 0.31 | 0.31 | +0.035 (+12.73%) | 11,956,000 |
19 Sep 2017 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 2,048,000 |
18 Sep 2017 | HKD | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 3,782,000 |
15 Sep 2017 | HKD | 0.285 | 0.3 | 0.275 | 0.3 | 0.3 | +0.005 (+1.69%) | 6,968,000 |
14 Sep 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 208,000 |
13 Sep 2017 | HKD | 0.29 | 0.305 | 0.27 | 0.29 | 0.29 | -0.005 (-1.69%) | 6,736,000 |