Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 0.65 | 0.66 | 0.6 | 0.6 | 6 | -0.03 (-4.76%) | 13,482,000 |
23 Oct 2017 | HKD | 0.69 | 0.7 | 0.62 | 0.63 | 6.3 | -0.06 (-8.70%) | 15,434,000 |
20 Oct 2017 | HKD | 0.69 | 0.72 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 5,206,000 |
19 Oct 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 8,616,000 |
18 Oct 2017 | HKD | 0.72 | 0.72 | 0.66 | 0.69 | 6.9 | -0.02 (-2.82%) | 10,780,000 |
17 Oct 2017 | HKD | 0.66 | 0.73 | 0.66 | 0.71 | 7.1 | +0.05 (+7.58%) | 32,864,602 |
16 Oct 2017 | HKD | 0.57 | 0.67 | 0.56 | 0.66 | 6.6 | +0.1 (+17.86%) | 36,142,000 |
13 Oct 2017 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 5.6 | -0.01 (-1.75%) | 7,964,000 |
12 Oct 2017 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 5.7 | +0.06 (+11.76%) | 9,706,000 |
11 Oct 2017 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 5.1 | -0.01 (-1.92%) | 5,500,000 |
10 Oct 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 5.2 | +0.01 (+1.96%) | 5,002,000 |
9 Oct 2017 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 5,654,000 |
6 Oct 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 5.1 | -0.01 (-1.92%) | 9,348,000 |
5 Oct 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 5.2 | +0.01 (+1.96%) | 3,968,000 |
3 Oct 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 5.1 | -0.01 (-1.92%) | 5,938,000 |
2 Oct 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 5.2 | +0.02 (+4%) | 7,440,000 |
28 Sep 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 7,194,000 |
27 Sep 2017 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 5.1 | +0.015 (+3.03%) | 5,880,000 |
26 Sep 2017 | HKD | 0.485 | 0.5 | 0.485 | 0.495 | 4.95 | +0.005 (+1.02%) | 7,634,000 |
25 Sep 2017 | HKD | 0.51 | 0.52 | 0.48 | 0.49 | 4.9 | -0.01 (-2%) | 13,106,000 |
22 Sep 2017 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 5 | 0.0 (0.0%) | 8,488,000 |
21 Sep 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | +0.005 (+1.01%) | 5,568,000 |
20 Sep 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 4.95 | -0.005 (-1%) | 5,832,000 |
19 Sep 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 7,420,000 |
18 Sep 2017 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 5.1 | +0.02 (+4.08%) | 13,448,000 |
15 Sep 2017 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 4.9 | 0.0 (0.0%) | 5,682,000 |
14 Sep 2017 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 4.9 | -0.005 (-1.01%) | 6,042,000 |
13 Sep 2017 | HKD | 0.475 | 0.495 | 0.47 | 0.495 | 4.95 | +0.01 (+2.06%) | 6,316,000 |