Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 0.111 | 0.112 | 0.099 | 0.103 | 13.1586 | -0.013 (-11.21%) | 578,000 |
6 Dec 2017 | HKD | 0.11 | 0.116 | 0.11 | 0.116 | 14.8194 | 0.0 (0.0%) | 26,000 |
5 Dec 2017 | HKD | 0.11 | 0.119 | 0.105 | 0.116 | 14.8194 | -0.004 (-3.33%) | 209,000 |
4 Dec 2017 | HKD | 0.11 | 0.124 | 0.109 | 0.12 | 15.3304 | +0.001 (+0.84%) | 73,000 |
1 Dec 2017 | HKD | 0.116 | 0.119 | 0.116 | 0.119 | 15.2026 | -0.001 (-0.83%) | 21,000 |
30 Nov 2017 | HKD | 0.116 | 0.12 | 0.115 | 0.12 | 15.3304 | -0.004 (-3.23%) | 5,000 |
29 Nov 2017 | HKD | 0.117 | 0.124 | 0.117 | 0.124 | 15.8414 | +0.006 (+5.08%) | 175,000 |
28 Nov 2017 | HKD | 0.117 | 0.118 | 0.117 | 0.118 | 15.0749 | 0.0 (0.0%) | 6,000 |
27 Nov 2017 | HKD | 0.116 | 0.12 | 0.116 | 0.118 | 15.0749 | -0.002 (-1.67%) | 53,000 |
24 Nov 2017 | HKD | 0.114 | 0.12 | 0.114 | 0.12 | 15.3304 | 0.0 (0.0%) | 74,000 |
23 Nov 2017 | HKD | 0.113 | 0.12 | 0.112 | 0.12 | 15.3304 | 0.0 (0.0%) | 142,000 |
22 Nov 2017 | HKD | 0.114 | 0.12 | 0.114 | 0.12 | 15.3304 | +0.004 (+3.45%) | 139,000 |
21 Nov 2017 | HKD | 0.117 | 0.117 | 0.111 | 0.116 | 14.8194 | -0.001 (-0.85%) | 53,000 |
20 Nov 2017 | HKD | 0.113 | 0.117 | 0.112 | 0.117 | 14.9471 | -0.005 (-4.10%) | 46,000 |
17 Nov 2017 | HKD | 0.122 | 0.122 | 0.115 | 0.122 | 15.5859 | +0.001 (+0.83%) | 89,000 |
16 Nov 2017 | HKD | 0.121 | 0.123 | 0.119 | 0.121 | 15.4581 | -0.007 (-5.47%) | 45,000 |
15 Nov 2017 | HKD | 0.128 | 0.129 | 0.128 | 0.128 | 16.3524 | +0.003 (+2.40%) | 8,000 |
14 Nov 2017 | HKD | 0.116 | 0.125 | 0.116 | 0.125 | 15.9692 | -0.003 (-2.34%) | 52,000 |
13 Nov 2017 | HKD | 0.125 | 0.13 | 0.124 | 0.128 | 16.3524 | +0.002 (+1.59%) | 80,000 |
10 Nov 2017 | HKD | 0.125 | 0.126 | 0.125 | 0.126 | 16.0969 | +0.005 (+4.13%) | 48,000 |
9 Nov 2017 | HKD | 0.116 | 0.125 | 0.116 | 0.121 | 15.4581 | -0.004 (-3.20%) | 40,000 |
8 Nov 2017 | HKD | 0.123 | 0.126 | 0.122 | 0.125 | 15.9692 | 0.0 (0.0%) | 156,000 |
7 Nov 2017 | HKD | 0.128 | 0.128 | 0.125 | 0.125 | 15.9692 | -0.007 (-5.30%) | 120,000 |
6 Nov 2017 | HKD | 0.123 | 0.132 | 0.123 | 0.132 | 16.8634 | 0.0 (0.0%) | 53,000 |
3 Nov 2017 | HKD | 0.133 | 0.133 | 0.129 | 0.132 | 16.8634 | -0.001 (-0.75%) | 119,000 |
2 Nov 2017 | HKD | 0.138 | 0.138 | 0.128 | 0.133 | 16.9912 | 0.0 (0.0%) | 28,000 |
1 Nov 2017 | HKD | 0.135 | 0.14 | 0.128 | 0.133 | 16.9912 | +0.003 (+2.31%) | 103,000 |
31 Oct 2017 | HKD | 0.14 | 0.14 | 0.13 | 0.13 | 16.6079 | -0.005 (-3.70%) | 172,000 |
30 Oct 2017 | HKD | 0.135 | 0.144 | 0.135 | 0.135 | 17.2467 | 0.0 (0.0%) | 130,000 |
27 Oct 2017 | HKD | 0.127 | 0.143 | 0.125 | 0.135 | 17.2467 | +0.002 (+1.50%) | 248,915 |