Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.238 | 0.241 | 0.236 | 0.24 | 0.96 | -0.002 (-0.83%) | 920,000 |
22 Nov 2017 | HKD | 0.243 | 0.25 | 0.239 | 0.242 | 0.968 | -0.001 (-0.41%) | 760,000 |
21 Nov 2017 | HKD | 0.24 | 0.243 | 0.237 | 0.243 | 0.972 | +0.002 (+0.83%) | 1,350,000 |
20 Nov 2017 | HKD | 0.24 | 0.243 | 0.238 | 0.241 | 0.964 | -0.002 (-0.82%) | 648,750 |
17 Nov 2017 | HKD | 0.241 | 0.244 | 0.236 | 0.243 | 0.972 | -0.001 (-0.41%) | 1,075,000 |
16 Nov 2017 | HKD | 0.236 | 0.244 | 0.236 | 0.244 | 0.976 | 0.0 (0.0%) | 240,000 |
15 Nov 2017 | HKD | 0.243 | 0.244 | 0.241 | 0.244 | 0.976 | 0.0 (0.0%) | 232,750 |
14 Nov 2017 | HKD | 0.243 | 0.249 | 0.239 | 0.244 | 0.976 | -0.003 (-1.21%) | 3,480,000 |
13 Nov 2017 | HKD | 0.245 | 0.248 | 0.24 | 0.247 | 0.988 | -0.001 (-0.40%) | 3,065,000 |
10 Nov 2017 | HKD | 0.265 | 0.265 | 0.247 | 0.248 | 0.992 | -0.017 (-6.42%) | 6,825,000 |
9 Nov 2017 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 1.06 | +0.01 (+3.92%) | 370,000 |
8 Nov 2017 | HKD | 0.255 | 0.265 | 0.249 | 0.255 | 1.02 | 0.0 (0.0%) | 5,330,000 |
7 Nov 2017 | HKD | 0.25 | 0.27 | 0.249 | 0.255 | 1.02 | +0.005 (+2%) | 7,210,000 |
6 Nov 2017 | HKD | 0.25 | 0.26 | 0.249 | 0.25 | 1 | -0.01 (-3.85%) | 4,835,000 |
3 Nov 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.04 | 0.0 (0.0%) | 1,446,000 |
2 Nov 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 265,000 |
1 Nov 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 785,000 |
31 Oct 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 290,000 |
30 Oct 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 494,300 |
27 Oct 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 1.04 | 0.0 (0.0%) | 1,025,000 |
26 Oct 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.04 | 0.0 (0.0%) | 1,100,000 |
25 Oct 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 950,000 |
24 Oct 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 1.04 | 0.0 (0.0%) | 2,400,000 |
23 Oct 2017 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 1,887,500 |
20 Oct 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 1.04 | -0.005 (-1.89%) | 90,000 |
19 Oct 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 1.06 | -0.01 (-3.64%) | 1,047,250 |
18 Oct 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 1.1 | +0.005 (+1.85%) | 1,090,000 |
17 Oct 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 1.08 | -0.005 (-1.82%) | 2,285,000 |
16 Oct 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 1.1 | 0.0 (0.0%) | 1,960,500 |
13 Oct 2017 | HKD | 0.27 | 0.3 | 0.27 | 0.275 | 1.1 | +0.005 (+1.85%) | 5,335,000 |