Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | HKD | 0.058 | 0.058 | 0.054 | 0.055 | 0.055 | -0.003 (-5.17%) | 2,220,000 |
7 Dec 2017 | HKD | 0.062 | 0.065 | 0.053 | 0.058 | 0.058 | -0.004 (-6.45%) | 24,725,000 |
6 Dec 2017 | HKD | 0.074 | 0.074 | 0.042 | 0.062 | 0.062 | -0.01 (-13.89%) | 73,150,000 |
5 Dec 2017 | HKD | 0.07 | 0.078 | 0.066 | 0.072 | 0.072 | +0.002 (+2.86%) | 109,460,000 |
4 Dec 2017 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.001 (+1.45%) | 220,000 |
1 Dec 2017 | HKD | 0.067 | 0.069 | 0.067 | 0.069 | 0.069 | -0.001 (-1.43%) | 440,000 |
30 Nov 2017 | HKD | 0.069 | 0.07 | 0.069 | 0.07 | 0.07 | -0.002 (-2.78%) | 1,580,000 |
29 Nov 2017 | HKD | 0.079 | 0.083 | 0.067 | 0.072 | 0.072 | -0.005 (-6.49%) | 80,560,000 |
28 Nov 2017 | HKD | 0.077 | 0.077 | 0.074 | 0.077 | 0.077 | 0.0 (0.0%) | 2,700,000 |
27 Nov 2017 | HKD | 0.08 | 0.087 | 0.077 | 0.077 | 0.077 | -0.006 (-7.23%) | 22,280,000 |
24 Nov 2017 | HKD | 0.07 | 0.091 | 0.064 | 0.083 | 0.083 | +0.012 (+16.90%) | 60,700,000 |
23 Nov 2017 | HKD | 0.072 | 0.072 | 0.07 | 0.071 | 0.071 | -0.006 (-7.79%) | 3,160,000 |
22 Nov 2017 | HKD | 0.073 | 0.077 | 0.071 | 0.077 | 0.077 | +0.004 (+5.48%) | 3,140,000 |
21 Nov 2017 | HKD | 0.076 | 0.076 | 0.062 | 0.073 | 0.073 | -0.003 (-3.95%) | 25,920,000 |
20 Nov 2017 | HKD | 0.075 | 0.078 | 0.073 | 0.076 | 0.076 | -0.002 (-2.56%) | 6,580,000 |
17 Nov 2017 | HKD | 0.076 | 0.086 | 0.075 | 0.078 | 0.078 | +0.009 (+13.04%) | 26,105,000 |
16 Nov 2017 | HKD | 0.053 | 0.077 | 0.05 | 0.069 | 0.069 | +0.018 (+35.29%) | 31,560,000 |
15 Nov 2017 | HKD | 0.056 | 0.056 | 0.049 | 0.051 | 0.051 | -0.006 (-10.53%) | 26,780,000 |
14 Nov 2017 | HKD | 0.08 | 0.08 | 0.055 | 0.057 | 0.057 | -0.025 (-30.49%) | 57,360,000 |
13 Nov 2017 | HKD | 0.08 | 0.088 | 0.08 | 0.082 | 0.082 | -0.005 (-5.75%) | 57,090,000 |
10 Nov 2017 | HKD | 0.089 | 0.091 | 0.084 | 0.087 | 0.087 | -0.001 (-1.14%) | 79,110,000 |
9 Nov 2017 | HKD | 0.091 | 0.094 | 0.082 | 0.088 | 0.088 | 0.0 (0.0%) | 75,860,000 |
8 Nov 2017 | HKD | 0.078 | 0.091 | 0.077 | 0.088 | 0.088 | +0.011 (+14.29%) | 50,360,000 |
7 Nov 2017 | HKD | 0.076 | 0.078 | 0.073 | 0.077 | 0.077 | +0.001 (+1.32%) | 45,880,000 |
6 Nov 2017 | HKD | 0.075 | 0.077 | 0.066 | 0.076 | 0.076 | +0.001 (+1.33%) | 18,200,000 |
3 Nov 2017 | HKD | 0.084 | 0.087 | 0.073 | 0.075 | 0.075 | -0.001 (-1.32%) | 192,820,000 |
2 Nov 2017 | HKD | 0.078 | 0.078 | 0.056 | 0.076 | 0.076 | +0.001 (+1.33%) | 217,470,000 |
1 Nov 2017 | HKD | 0.05 | 0.078 | 0.046 | 0.075 | 0.075 | +0.042 (+127.27%) | 649,025,000 |
31 Oct 2017 | HKD | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | -0.001 (-2.94%) | 4,920,000 |
30 Oct 2017 | HKD | 0.037 | 0.038 | 0.033 | 0.034 | 0.034 | 0.0 (0.0%) | 9,440,000 |