Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 0.246 | 0.248 | 0.243 | 0.245 | 0.245 | -0.001 (-0.41%) | 3,295,000 |
23 Oct 2017 | HKD | 0.25 | 0.255 | 0.245 | 0.246 | 0.246 | -0.009 (-3.53%) | 14,798,000 |
20 Oct 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 8,088,000 |
19 Oct 2017 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 8,415,000 |
18 Oct 2017 | HKD | 0.255 | 0.27 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 10,295,000 |
17 Oct 2017 | HKD | 0.255 | 0.26 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 8,730,000 |
16 Oct 2017 | HKD | 0.26 | 0.27 | 0.248 | 0.25 | 0.25 | -0.005 (-1.96%) | 11,604,000 |
13 Oct 2017 | HKD | 0.249 | 0.26 | 0.249 | 0.255 | 0.255 | +0.009 (+3.66%) | 5,780,000 |
12 Oct 2017 | HKD | 0.255 | 0.265 | 0.246 | 0.246 | 0.246 | -0.004 (-1.60%) | 9,370,000 |
11 Oct 2017 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,555,000 |
10 Oct 2017 | HKD | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 3,640,000 |
9 Oct 2017 | HKD | 0.25 | 0.275 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 11,845,000 |
6 Oct 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,470,000 |
5 Oct 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 4,410,000 |
3 Oct 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,356,000 |
2 Oct 2017 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,830,000 |
28 Sep 2017 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 4,320,000 |
27 Sep 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,695,000 |
26 Sep 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,820,000 |
25 Sep 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 7,344,500 |
22 Sep 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 6,225,000 |
21 Sep 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 3,114,000 |
20 Sep 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,925,000 |
19 Sep 2017 | HKD | 0.285 | 0.3 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,575,000 |
18 Sep 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 16,880,000 |
15 Sep 2017 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 965,000 |
14 Sep 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 3,485,000 |
13 Sep 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 4,580,000 |