Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | HKD | 0.067 | 0.069 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 3,294,375 |
19 Oct 2017 | HKD | 0.067 | 0.073 | 0.065 | 0.067 | 0.067 | +0.001 (+1.52%) | 12,199,000 |
18 Oct 2017 | HKD | 0.073 | 0.073 | 0.066 | 0.066 | 0.066 | -0.005 (-7.04%) | 12,597,187 |
17 Oct 2017 | HKD | 0.073 | 0.075 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 33,877,744 |
16 Oct 2017 | HKD | 0.07 | 0.071 | 0.068 | 0.071 | 0.071 | +0.003 (+4.41%) | 10,463,113 |
13 Oct 2017 | HKD | 0.065 | 0.075 | 0.064 | 0.068 | 0.068 | +0.003 (+4.62%) | 18,773,736 |
12 Oct 2017 | HKD | 0.064 | 0.066 | 0.06 | 0.065 | 0.065 | 0.0 (0.0%) | 13,860,687 |
11 Oct 2017 | HKD | 0.063 | 0.071 | 0.061 | 0.065 | 0.065 | +0.004 (+6.56%) | 38,090,405 |
10 Oct 2017 | HKD | 0.045 | 0.063 | 0.045 | 0.061 | 0.061 | +0.014 (+29.79%) | 48,672,625 |
9 Oct 2017 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 0.047 | +0.002 (+4.44%) | 4,755,000 |
6 Oct 2017 | HKD | 0.044 | 0.046 | 0.044 | 0.045 | 0.045 | +0.001 (+2.27%) | 3,066,250 |
5 Oct 2017 | HKD | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.044 | 0.044 | 0.043 | 0.044 | 0.044 | -0.001 (-2.22%) | 617,500 |
3 Oct 2017 | HKD | 0.044 | 0.045 | 0.044 | 0.045 | 0.045 | 0.0 (0.0%) | 1,500,000 |
2 Oct 2017 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.001 (-2.17%) | 741,250 |
28 Sep 2017 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 346,657 |
27 Sep 2017 | HKD | 0.048 | 0.048 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 795,000 |
26 Sep 2017 | HKD | 0.045 | 0.046 | 0.044 | 0.046 | 0.046 | 0.0 (0.0%) | 5,305,000 |
25 Sep 2017 | HKD | 0.048 | 0.048 | 0.045 | 0.046 | 0.046 | -0.001 (-2.13%) | 3,253,979 |
22 Sep 2017 | HKD | 0.05 | 0.05 | 0.047 | 0.047 | 0.047 | -0.003 (-6.00%) | 13,316,250 |
21 Sep 2017 | HKD | 0.047 | 0.05 | 0.046 | 0.05 | 0.05 | +0.002 (+4.17%) | 5,575,000 |
20 Sep 2017 | HKD | 0.053 | 0.053 | 0.047 | 0.048 | 0.048 | -0.003 (-5.88%) | 20,580,000 |
19 Sep 2017 | HKD | 0.043 | 0.052 | 0.043 | 0.051 | 0.051 | +0.008 (+18.60%) | 20,824,994 |
18 Sep 2017 | HKD | 0.044 | 0.044 | 0.043 | 0.043 | 0.043 | -0.001 (-2.27%) | 590,000 |
15 Sep 2017 | HKD | 0.044 | 0.044 | 0.043 | 0.044 | 0.044 | +0.001 (+2.33%) | 1,560,000 |
14 Sep 2017 | HKD | 0.045 | 0.045 | 0.043 | 0.043 | 0.043 | -0.002 (-4.44%) | 1,090,000 |
13 Sep 2017 | HKD | 0.043 | 0.045 | 0.042 | 0.045 | 0.045 | +0.002 (+4.65%) | 4,940,000 |
12 Sep 2017 | HKD | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | -0.001 (-2.27%) | 1,232,500 |
11 Sep 2017 | HKD | 0.044 | 0.044 | 0.042 | 0.044 | 0.044 | -0.001 (-2.22%) | 1,313,698 |