| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | HKD | 0.153 | 0.153 | 0.152 | 0.152 | 2.5353 | -0.002 (-1.36%) | 4,403 |
| 24 Oct 2017 | HKD | 0.151 | 0.156 | 0.151 | 0.1541 | 2.5704 | +0.002 (+1.38%) | 117,028 |
| 23 Oct 2017 | HKD | 0.152 | 0.155 | 0.15 | 0.152 | 2.5353 | -0.005 (-3.18%) | 65,974 |
| 20 Oct 2017 | HKD | 0.163 | 0.164 | 0.152 | 0.157 | 2.6187 | +0.017 (+0.64%) | 383,190 |
| 20 Oct 2017 |
|
|||||||
| 19 Oct 2017 | HKD | 0.165 | 0.169 | 0.152 | 0.165 | 2.6021 | +0.013 (+8.55%) | 420,661 |
| 18 Oct 2017 | HKD | 0.152 | 0.16 | 0.152 | 0.152 | 2.3971 | -0.004 (-2.56%) | 306,188 |
| 17 Oct 2017 | HKD | 0.156 | 0.16 | 0.156 | 0.156 | 2.4601 | -0.004 (-2.50%) | 91,988 |
| 16 Oct 2017 | HKD | 0.16 | 0.164 | 0.156 | 0.16 | 2.5232 | 0.0 (0.0%) | 146,873 |
| 13 Oct 2017 | HKD | 0.16 | 0.164 | 0.16 | 0.16 | 2.5232 | 0.0 (0.0%) | 45,282 |
| 12 Oct 2017 | HKD | 0.16 | 0.168 | 0.156 | 0.16 | 2.5232 | 0.0 (0.0%) | 265,419 |
| 11 Oct 2017 | HKD | 0.16 | 0.164 | 0.156 | 0.16 | 2.5232 | 0.0 (0.0%) | 76,400 |
| 10 Oct 2017 | HKD | 0.16 | 0.16 | 0.152 | 0.16 | 2.5232 | 0.0 (0.0%) | 250,909 |
| 9 Oct 2017 | HKD | 0.16 | 0.168 | 0.16 | 0.16 | 2.5232 | -0.008 (-4.76%) | 251,024 |
| 6 Oct 2017 | HKD | 0.168 | 0.172 | 0.16 | 0.168 | 2.6494 | -0.004 (-2.33%) | 95,202 |
| 5 Oct 2017 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 2.7125 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 0.156 | 0.172 | 0.156 | 0.172 | 2.7125 | +0.016 (+10.26%) | 245,405 |
| 3 Oct 2017 | HKD | 0.152 | 0.156 | 0.152 | 0.156 | 2.4601 | 0.0 (0.0%) | 66,759 |
| 2 Oct 2017 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 2.4601 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 0.156 | 0.156 | 0.152 | 0.156 | 2.4601 | 0.0 (0.0%) | 40,952 |
| 28 Sep 2017 | HKD | 0.16 | 0.16 | 0.156 | 0.156 | 2.4601 | -0.004 (-2.50%) | 18,167 |
| 27 Sep 2017 | HKD | 0.156 | 0.16 | 0.156 | 0.16 | 2.5232 | +0.004 (+2.56%) | 17,108 |
| 26 Sep 2017 | HKD | 0.156 | 0.156 | 0.152 | 0.156 | 2.4601 | 0.0 (0.0%) | 48,130 |
| 25 Sep 2017 | HKD | 0.156 | 0.16 | 0.152 | 0.156 | 2.4601 | 0.0 (0.0%) | 15,088 |
| 22 Sep 2017 | HKD | 0.156 | 0.156 | 0.152 | 0.156 | 2.4601 | 0.0 (0.0%) | 68,010 |
| 21 Sep 2017 | HKD | 0.156 | 0.16 | 0.156 | 0.156 | 2.4601 | 0.0 (0.0%) | 48,342 |
| 20 Sep 2017 | HKD | 0.16 | 0.16 | 0.156 | 0.156 | 2.4601 | 0.0 (0.0%) | 53,269 |
| 19 Sep 2017 | HKD | 0.16 | 0.16 | 0.152 | 0.156 | 2.4601 | -0.004 (-2.50%) | 304,812 |
| 18 Sep 2017 | HKD | 0.16 | 0.16 | 0.156 | 0.16 | 2.5232 | -0.004 (-2.44%) | 110,444 |
| 15 Sep 2017 | HKD | 0.16 | 0.164 | 0.16 | 0.164 | 2.5863 | +0.004 (+2.50%) | 97,531 |
| 14 Sep 2017 | HKD | 0.164 | 0.164 | 0.16 | 0.16 | 2.5232 | -0.008 (-4.76%) | 33,562 |
