Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 202,000 |
27 Nov 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 30,000 |
24 Nov 2017 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 530,000 |
23 Nov 2017 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 678,000 |
22 Nov 2017 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 572,000 |
21 Nov 2017 | HKD | 0.51 | 0.52 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 788,000 |
20 Nov 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 156,000 |
17 Nov 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 100,000 |
16 Nov 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 582,000 |
15 Nov 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 778,000 |
14 Nov 2017 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,418,000 |
13 Nov 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
10 Nov 2017 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 540,000 |
9 Nov 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 108,000 |
8 Nov 2017 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,562,000 |
7 Nov 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 164,000 |
6 Nov 2017 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 304,000 |
3 Nov 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 312,000 |
2 Nov 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 50,000 |
1 Nov 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 390,000 |
31 Oct 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 404,000 |
30 Oct 2017 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 844,000 |
27 Oct 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 120,000 |
26 Oct 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,600,000 |
25 Oct 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 202,000 |
24 Oct 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 24,000 |
23 Oct 2017 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 122,000 |
20 Oct 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 104,000 |
19 Oct 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,000 |
18 Oct 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 46,000 |