Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 140,000 |
16 Oct 2017 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,106,000 |
13 Oct 2017 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 166,000 |
12 Oct 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 4,000 |
11 Oct 2017 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 16,000 |
10 Oct 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
9 Oct 2017 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 32,000 |
6 Oct 2017 | HKD | 0.59 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 78,000 |
5 Oct 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 20,000 |
3 Oct 2017 | HKD | 0.59 | 0.6 | 0.5 | 0.59 | 0.59 | -0.01 (-1.67%) | 408,000 |
2 Oct 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 10,000 |
28 Sep 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 18,000 |
27 Sep 2017 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 60,000 |
26 Sep 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 42,000 |
25 Sep 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 400,000 |
22 Sep 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 62,000 |
21 Sep 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 60,000 |
20 Sep 2017 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 272,000 |
19 Sep 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 80,000 |
18 Sep 2017 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 92,000 |
15 Sep 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 36,000 |
14 Sep 2017 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 124,000 |
13 Sep 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 364,000 |
11 Sep 2017 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 32,000 |
8 Sep 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 38,000 |
7 Sep 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 160,000 |
6 Sep 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 254,000 |