Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | HKD | 0.033 | 0.035 | 0.031 | 0.034 | 0.034 | -0.001 (-2.86%) | 39,840,000 |
26 Oct 2017 | HKD | 0.033 | 0.034 | 0.032 | 0.035 | 0.035 | 0.0 (0.0%) | 3,060,000 |
25 Oct 2017 | HKD | 0.039 | 0.039 | 0.035 | 0.035 | 0.035 | -0.005 (-12.50%) | 13,525,000 |
24 Oct 2017 | HKD | 0.037 | 0.047 | 0.034 | 0.04 | 0.04 | +0.005 (+14.29%) | 72,520,000 |
23 Oct 2017 | HKD | 0.034 | 0.035 | 0.032 | 0.035 | 0.035 | +0.002 (+6.06%) | 6,800,000 |
20 Oct 2017 | HKD | 0.032 | 0.04 | 0.032 | 0.033 | 0.033 | +0.001 (+3.13%) | 32,960,000 |
19 Oct 2017 | HKD | 0.031 | 0.034 | 0.031 | 0.032 | 0.032 | +0.001 (+3.23%) | 28,505,000 |
18 Oct 2017 | HKD | 0.03 | 0.031 | 0.03 | 0.031 | 0.031 | +0.001 (+3.33%) | 3,800,000 |
17 Oct 2017 | HKD | 0.029 | 0.03 | 0.029 | 0.03 | 0.03 | 0.0 (0.0%) | 4,380,000 |
16 Oct 2017 | HKD | 0.031 | 0.031 | 0.03 | 0.03 | 0.03 | -0.001 (-3.23%) | 4,300,000 |
13 Oct 2017 | HKD | 0.03 | 0.031 | 0.03 | 0.031 | 0.031 | +0.001 (+3.33%) | 4,660,000 |
12 Oct 2017 | HKD | 0.03 | 0.031 | 0.029 | 0.03 | 0.03 | +0.001 (+3.45%) | 10,480,000 |
11 Oct 2017 | HKD | 0.029 | 0.03 | 0.029 | 0.029 | 0.029 | -0.001 (-3.33%) | 5,910,000 |
10 Oct 2017 | HKD | 0.03 | 0.031 | 0.029 | 0.03 | 0.03 | 0.0 (0.0%) | 1,860,000 |
9 Oct 2017 | HKD | 0.028 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 8,180,000 |
6 Oct 2017 | HKD | 0.029 | 0.031 | 0.028 | 0.03 | 0.03 | -0.001 (-3.23%) | 7,580,000 |
5 Oct 2017 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.03 | 0.031 | 0.03 | 0.031 | 0.031 | 0.0 (0.0%) | 3,980,000 |
3 Oct 2017 | HKD | 0.033 | 0.033 | 0.03 | 0.031 | 0.031 | 0.0 (0.0%) | 1,660,000 |
2 Oct 2017 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.032 | 0.034 | 0.031 | 0.031 | 0.031 | +0.001 (+3.33%) | 8,810,000 |
28 Sep 2017 | HKD | 0.027 | 0.038 | 0.027 | 0.03 | 0.03 | +0.003 (+11.11%) | 34,200,000 |
27 Sep 2017 | HKD | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | -0.002 (-6.90%) | 1,040,000 |
26 Sep 2017 | HKD | 0.03 | 0.031 | 0.029 | 0.029 | 0.029 | +0.001 (+3.57%) | 2,080,000 |
25 Sep 2017 | HKD | 0.028 | 0.028 | 0.027 | 0.028 | 0.028 | -0.002 (-6.67%) | 9,000,000 |
22 Sep 2017 | HKD | 0.029 | 0.031 | 0.029 | 0.03 | 0.03 | 0.0 (0.0%) | 940,000 |
21 Sep 2017 | HKD | 0.028 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 2,800,000 |
20 Sep 2017 | HKD | 0.028 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 3,480,000 |
19 Sep 2017 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.002 (-6.25%) | 11,700,000 |
18 Sep 2017 | HKD | 0.031 | 0.033 | 0.03 | 0.032 | 0.032 | +0.001 (+3.23%) | 23,290,000 |