Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | HKD | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -0.05 (-7.25%) | 18,350,000 |
13 Nov 2017 | HKD | 0.85 | 0.86 | 0.64 | 0.69 | 0.69 | -0.15 (-17.86%) | 55,209,900 |
10 Nov 2017 | HKD | 0.9 | 1.03 | 0.75 | 0.84 | 0.84 | -0.06 (-6.67%) | 109,623,000 |
9 Nov 2017 | HKD | 5.98 | 5.98 | 0.54 | 0.9 | 0.9 | -5.12 (-85.05%) | 450,592,600 |
8 Nov 2017 | HKD | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.06 (-0.99%) | 2,055,000 |
7 Nov 2017 | HKD | 6.2 | 6.2 | 5.88 | 6.08 | 6.08 | +0.08 (+1.33%) | 4,539,000 |
6 Nov 2017 | HKD | 6.3 | 6.3 | 5.66 | 6 | 6 | -0.11 (-1.80%) | 620,000 |
3 Nov 2017 | HKD | 6.23 | 6.45 | 5.85 | 6.11 | 6.11 | -0.23 (-3.63%) | 1,460,000 |
2 Nov 2017 | HKD | 6.59 | 6.59 | 6.2 | 6.34 | 6.34 | -0.07 (-1.09%) | 820,000 |
1 Nov 2017 | HKD | 6.6 | 6.68 | 6.35 | 6.41 | 6.41 | -0.04 (-0.62%) | 1,010,000 |
31 Oct 2017 | HKD | 6.42 | 6.58 | 6.39 | 6.45 | 6.45 | -0.11 (-1.68%) | 1,630,000 |
30 Oct 2017 | HKD | 6.67 | 6.67 | 6.38 | 6.56 | 6.56 | +0.07 (+1.08%) | 690,000 |
27 Oct 2017 | HKD | 6.59 | 6.59 | 6.37 | 6.49 | 6.49 | 0.0 (0.0%) | 810,000 |
26 Oct 2017 | HKD | 6.59 | 6.59 | 6.4 | 6.49 | 6.49 | +0.01 (+0.15%) | 850,000 |
25 Oct 2017 | HKD | 6.64 | 6.64 | 6.4 | 6.48 | 6.48 | 0.0 (0.0%) | 680,000 |
24 Oct 2017 | HKD | 6.3 | 6.65 | 6.3 | 6.48 | 6.48 | +0.01 (+0.15%) | 1,080,000 |
23 Oct 2017 | HKD | 6.71 | 6.71 | 6.4 | 6.47 | 6.47 | -0.25 (-3.72%) | 700,000 |
20 Oct 2017 | HKD | 6.65 | 6.77 | 6.43 | 6.72 | 6.72 | +0.17 (+2.60%) | 1,230,000 |
19 Oct 2017 | HKD | 6.46 | 6.72 | 6.43 | 6.55 | 6.55 | -0.17 (-2.53%) | 1,020,000 |
18 Oct 2017 | HKD | 6.65 | 6.74 | 6.65 | 6.72 | 6.72 | +0.07 (+1.05%) | 360,000 |
17 Oct 2017 | HKD | 6.53 | 6.77 | 6.53 | 6.65 | 6.65 | -0.07 (-1.04%) | 2,625,000 |
16 Oct 2017 | HKD | 6.8 | 6.8 | 6.66 | 6.72 | 6.72 | -0.05 (-0.74%) | 480,000 |
13 Oct 2017 | HKD | 6.81 | 6.81 | 6.58 | 6.77 | 6.77 | +0.06 (+0.89%) | 650,000 |
12 Oct 2017 | HKD | 6.72 | 6.72 | 6.6 | 6.71 | 6.71 | -0.02 (-0.30%) | 430,000 |
11 Oct 2017 | HKD | 6.73 | 6.77 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 230,000 |
10 Oct 2017 | HKD | 6.61 | 6.78 | 6.6 | 6.73 | 6.73 | -0.05 (-0.74%) | 1,060,000 |
9 Oct 2017 | HKD | 6.88 | 6.88 | 6.74 | 6.78 | 6.78 | -0.03 (-0.44%) | 860,000 |
6 Oct 2017 | HKD | 6.83 | 6.83 | 6.6 | 6.81 | 6.81 | +0.12 (+1.79%) | 915,000 |
5 Oct 2017 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 6.79 | 6.79 | 6.51 | 6.69 | 6.69 | -0.11 (-1.62%) | 2,120,000 |