Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 1.08 | +0.01 (+3.85%) | 17,200,000 |
11 Oct 2017 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 1.04 | -0.005 (-1.89%) | 14,550,500 |
10 Oct 2017 | HKD | 0.249 | 0.265 | 0.247 | 0.265 | 1.06 | +0.016 (+6.43%) | 7,805,000 |
9 Oct 2017 | HKD | 0.25 | 0.255 | 0.248 | 0.249 | 0.996 | -0.006 (-2.35%) | 4,366,250 |
6 Oct 2017 | HKD | 0.255 | 0.255 | 0.248 | 0.255 | 1.02 | +0.005 (+2%) | 1,605,750 |
5 Oct 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 1 | 0.0 (0.0%) | 1,175,250 |
3 Oct 2017 | HKD | 0.26 | 0.27 | 0.25 | 0.25 | 1 | -0.01 (-3.85%) | 590,000 |
2 Oct 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.04 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 1.04 | +0.005 (+1.96%) | 2,567,500 |
28 Sep 2017 | HKD | 0.25 | 0.255 | 0.249 | 0.255 | 1.02 | 0.0 (0.0%) | 3,235,000 |
27 Sep 2017 | HKD | 0.25 | 0.26 | 0.249 | 0.255 | 1.02 | -0.005 (-1.92%) | 4,013,000 |
26 Sep 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.04 | 0.0 (0.0%) | 4,290,000 |
25 Sep 2017 | HKD | 0.26 | 0.265 | 0.249 | 0.26 | 1.04 | -0.005 (-1.89%) | 9,345,000 |
22 Sep 2017 | HKD | 0.27 | 0.275 | 0.25 | 0.265 | 1.06 | -0.005 (-1.85%) | 6,325,000 |
21 Sep 2017 | HKD | 0.26 | 0.27 | 0.242 | 0.27 | 1.08 | +0.005 (+1.89%) | 6,045,000 |
20 Sep 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 1.06 | 0.0 (0.0%) | 330,000 |
19 Sep 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 1.06 | 0.0 (0.0%) | 553,500 |
18 Sep 2017 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 1.06 | -0.01 (-3.64%) | 2,200,000 |
15 Sep 2017 | HKD | 0.26 | 0.275 | 0.255 | 0.275 | 1.1 | +0.01 (+3.77%) | 1,415,250 |
14 Sep 2017 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 210,000 |
13 Sep 2017 | HKD | 0.25 | 0.265 | 0.247 | 0.265 | 1.06 | +0.015 (+6%) | 1,295,000 |
12 Sep 2017 | HKD | 0.265 | 0.27 | 0.245 | 0.25 | 1 | 0.0 (0.0%) | 2,131,250 |
11 Sep 2017 | HKD | 0.25 | 0.25 | 0.243 | 0.25 | 1 | -0.005 (-1.96%) | 961,500 |
8 Sep 2017 | HKD | 0.26 | 0.265 | 0.241 | 0.255 | 1.02 | -0.01 (-3.77%) | 2,145,000 |
7 Sep 2017 | HKD | 0.265 | 0.275 | 0.265 | 0.265 | 1.06 | 0.0 (0.0%) | 195,000 |
6 Sep 2017 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 880,000 |
5 Sep 2017 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 1.06 | -0.01 (-3.64%) | 2,182,000 |
4 Sep 2017 | HKD | 0.255 | 0.28 | 0.25 | 0.275 | 1.1 | +0.031 (+12.70%) | 6,062,500 |
1 Sep 2017 | HKD | 0.233 | 0.25 | 0.23 | 0.244 | 0.976 | +0.008 (+3.39%) | 2,025,000 |