Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 0.216 | 0.216 | 0.204 | 0.215 | 0.215 | +0.006 (+2.87%) | 2,350,000 |
4 Dec 2017 | HKD | 0.203 | 0.22 | 0.203 | 0.209 | 0.209 | -0.004 (-1.88%) | 1,118,000 |
1 Dec 2017 | HKD | 0.23 | 0.23 | 0.202 | 0.213 | 0.213 | +0.003 (+1.43%) | 4,050,000 |
30 Nov 2017 | HKD | 0.21 | 0.217 | 0.201 | 0.21 | 0.21 | 0.0 (0.0%) | 2,862,500 |
29 Nov 2017 | HKD | 0.212 | 0.217 | 0.21 | 0.21 | 0.21 | -0.007 (-3.23%) | 2,045,000 |
28 Nov 2017 | HKD | 0.211 | 0.229 | 0.2 | 0.217 | 0.217 | +0.007 (+3.33%) | 2,725,000 |
27 Nov 2017 | HKD | 0.217 | 0.223 | 0.207 | 0.21 | 0.21 | -0.007 (-3.23%) | 2,790,000 |
24 Nov 2017 | HKD | 0.206 | 0.228 | 0.2 | 0.217 | 0.217 | -0.003 (-1.36%) | 2,935,000 |
23 Nov 2017 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 2,596,000 |
22 Nov 2017 | HKD | 0.221 | 0.226 | 0.216 | 0.22 | 0.22 | -0.001 (-0.45%) | 3,811,000 |
21 Nov 2017 | HKD | 0.235 | 0.235 | 0.22 | 0.221 | 0.221 | -0.014 (-5.96%) | 6,291,500 |
20 Nov 2017 | HKD | 0.244 | 0.244 | 0.235 | 0.235 | 0.235 | -0.003 (-1.26%) | 3,882,500 |
17 Nov 2017 | HKD | 0.238 | 0.243 | 0.237 | 0.238 | 0.238 | 0.0 (0.0%) | 4,460,000 |
16 Nov 2017 | HKD | 0.238 | 0.246 | 0.236 | 0.238 | 0.238 | 0.0 (0.0%) | 4,175,000 |
15 Nov 2017 | HKD | 0.236 | 0.245 | 0.236 | 0.238 | 0.238 | +0.002 (+0.85%) | 3,270,000 |
14 Nov 2017 | HKD | 0.25 | 0.255 | 0.233 | 0.236 | 0.236 | -0.008 (-3.28%) | 17,645,000 |
13 Nov 2017 | HKD | 0.26 | 0.28 | 0.237 | 0.244 | 0.244 | +0.004 (+1.67%) | 32,480,000 |
10 Nov 2017 | HKD | 0.238 | 0.241 | 0.232 | 0.24 | 0.24 | +0.007 (+3.00%) | 3,865,000 |
9 Nov 2017 | HKD | 0.234 | 0.235 | 0.23 | 0.233 | 0.233 | -0.001 (-0.43%) | 3,100,000 |
8 Nov 2017 | HKD | 0.228 | 0.24 | 0.228 | 0.234 | 0.234 | -0.003 (-1.27%) | 2,835,000 |
7 Nov 2017 | HKD | 0.238 | 0.241 | 0.233 | 0.237 | 0.237 | +0.002 (+0.85%) | 4,023,000 |
6 Nov 2017 | HKD | 0.243 | 0.243 | 0.232 | 0.235 | 0.235 | -0.008 (-3.29%) | 5,150,000 |
3 Nov 2017 | HKD | 0.247 | 0.247 | 0.241 | 0.243 | 0.243 | -0.003 (-1.22%) | 3,145,000 |
2 Nov 2017 | HKD | 0.24 | 0.25 | 0.24 | 0.246 | 0.246 | +0.006 (+2.50%) | 13,985,000 |
1 Nov 2017 | HKD | 0.245 | 0.245 | 0.239 | 0.24 | 0.24 | -0.002 (-0.83%) | 2,770,000 |
31 Oct 2017 | HKD | 0.23 | 0.248 | 0.23 | 0.242 | 0.242 | -0.002 (-0.82%) | 2,050,000 |
30 Oct 2017 | HKD | 0.24 | 0.244 | 0.239 | 0.244 | 0.244 | +0.001 (+0.41%) | 1,870,000 |
27 Oct 2017 | HKD | 0.25 | 0.255 | 0.24 | 0.243 | 0.243 | -0.005 (-2.02%) | 4,895,000 |
26 Oct 2017 | HKD | 0.248 | 0.265 | 0.247 | 0.248 | 0.248 | 0.0 (0.0%) | 8,580,000 |
25 Oct 2017 | HKD | 0.249 | 0.25 | 0.241 | 0.248 | 0.248 | +0.003 (+1.22%) | 8,363,000 |