Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.232 | 0.234 | 0.231 | 0.233 | 1.1426 | +0.001 (+0.43%) | 1,932,769 |
11 Oct 2017 | HKD | 0.231 | 0.236 | 0.231 | 0.232 | 1.1377 | -0.001 (-0.43%) | 2,406,275 |
10 Oct 2017 | HKD | 0.23 | 0.233 | 0.23 | 0.233 | 1.1426 | +0.003 (+1.30%) | 2,321,464 |
9 Oct 2017 | HKD | 0.231 | 0.231 | 0.23 | 0.23 | 1.1279 | -0.002 (-0.86%) | 1,086,086 |
6 Oct 2017 | HKD | 0.231 | 0.235 | 0.23 | 0.232 | 1.1377 | +0.002 (+0.87%) | 2,004,141 |
5 Oct 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 1.1279 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.23 | 0.233 | 0.229 | 0.23 | 1.1279 | -0.002 (-0.86%) | 1,661,145 |
3 Oct 2017 | HKD | 0.234 | 0.234 | 0.229 | 0.232 | 1.1377 | +0.002 (+0.87%) | 2,357,741 |
2 Oct 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 1.1279 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.231 | 0.231 | 0.228 | 0.23 | 1.1279 | -0.001 (-0.43%) | 2,071,027 |
28 Sep 2017 | HKD | 0.235 | 0.235 | 0.229 | 0.231 | 1.1328 | -0.004 (-1.70%) | 3,137,129 |
27 Sep 2017 | HKD | 0.232 | 0.235 | 0.232 | 0.235 | 1.1524 | +0.001 (+0.43%) | 1,101,584 |
26 Sep 2017 | HKD | 0.234 | 0.236 | 0.232 | 0.234 | 1.1475 | -0.001 (-0.43%) | 1,435,608 |
25 Sep 2017 | HKD | 0.239 | 0.239 | 0.234 | 0.235 | 1.1524 | -0.004 (-1.67%) | 2,519,247 |
22 Sep 2017 | HKD | 0.242 | 0.242 | 0.237 | 0.239 | 1.172 | -0.002 (-0.83%) | 1,929,914 |
21 Sep 2017 | HKD | 0.233 | 0.248 | 0.232 | 0.241 | 1.1818 | +0.008 (+3.43%) | 14,678,683 |
20 Sep 2017 | HKD | 0.232 | 0.237 | 0.232 | 0.233 | 1.1426 | +0.002 (+0.87%) | 2,526,180 |
19 Sep 2017 | HKD | 0.233 | 0.235 | 0.231 | 0.231 | 1.1328 | -0.004 (-1.70%) | 1,722,322 |
18 Sep 2017 | HKD | 0.235 | 0.237 | 0.233 | 0.235 | 1.1524 | -0.001 (-0.42%) | 2,427,890 |
15 Sep 2017 | HKD | 0.238 | 0.239 | 0.235 | 0.236 | 1.1573 | -0.001 (-0.42%) | 1,647,278 |
14 Sep 2017 | HKD | 0.239 | 0.241 | 0.236 | 0.237 | 1.1622 | -0.003 (-1.25%) | 1,863,027 |
13 Sep 2017 | HKD | 0.235 | 0.243 | 0.235 | 0.24 | 1.1769 | +0.004 (+1.69%) | 3,763,984 |
12 Sep 2017 | HKD | 0.239 | 0.24 | 0.234 | 0.236 | 1.1573 | -0.003 (-1.26%) | 8,684,204 |
11 Sep 2017 | HKD | 0.28 | 0.28 | 0.237 | 0.239 | 1.172 | -0.051 (-17.59%) | 27,250,040 |
8 Sep 2017 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 1.4221 | +0.005 (+1.75%) | 1,807,561 |
7 Sep 2017 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 1.3976 | -0.005 (-1.72%) | 3,330,039 |
6 Sep 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 1.4221 | -0.005 (-1.69%) | 2,788,831 |
5 Sep 2017 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 1.4466 | 0.0 (0.0%) | 3,154,667 |
4 Sep 2017 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 1.4466 | 0.0 (0.0%) | 3,132,235 |
1 Sep 2017 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 1.4466 | +0.005 (+1.72%) | 4,754,228 |