Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 9.4857 | -0.01 (-3.33%) | 21,980,000 |
14 Nov 2017 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 9.8128 | -0.01 (-3.23%) | 41,540,000 |
13 Nov 2017 | HKD | 0.32 | 0.335 | 0.3 | 0.31 | 10.1399 | -0.01 (-3.13%) | 37,580,000 |
10 Nov 2017 | HKD | 0.305 | 0.325 | 0.3 | 0.32 | 10.467 | +0.005 (+1.59%) | 39,520,000 |
9 Nov 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 10.3034 | 0.0 (0.0%) | 26,540,000 |
8 Nov 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 10.3034 | -0.005 (-1.56%) | 24,780,000 |
7 Nov 2017 | HKD | 0.33 | 0.345 | 0.315 | 0.32 | 10.467 | -0.02 (-5.88%) | 34,740,000 |
6 Nov 2017 | HKD | 0.35 | 0.355 | 0.31 | 0.34 | 11.1212 | -0.01 (-2.86%) | 41,740,000 |
3 Nov 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 11.4483 | 0.0 (0.0%) | 47,840,000 |
2 Nov 2017 | HKD | 0.39 | 0.39 | 0.35 | 0.35 | 11.4483 | -0.04 (-10.26%) | 39,300,000 |
1 Nov 2017 | HKD | 0.39 | 0.395 | 0.36 | 0.39 | 12.7566 | -0.01 (-2.50%) | 36,580,000 |
31 Oct 2017 | HKD | 0.375 | 0.4 | 0.34 | 0.4 | 13.0837 | +0.02 (+5.26%) | 32,460,000 |
30 Oct 2017 | HKD | 0.35 | 0.38 | 0.34 | 0.38 | 12.4295 | +0.03 (+8.57%) | 30,540,000 |
27 Oct 2017 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 11.4483 | +0.01 (+2.94%) | 30,180,000 |
26 Oct 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 11.1212 | -0.01 (-2.86%) | 14,820,000 |
25 Oct 2017 | HKD | 0.36 | 0.365 | 0.345 | 0.35 | 11.4483 | -0.005 (-1.41%) | 22,460,000 |
24 Oct 2017 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 11.6118 | +0.02 (+5.97%) | 30,020,000 |
23 Oct 2017 | HKD | 0.31 | 0.345 | 0.31 | 0.335 | 10.9576 | +0.025 (+8.06%) | 34,580,000 |
20 Oct 2017 | HKD | 0.28 | 0.31 | 0.275 | 0.31 | 10.1399 | +0.03 (+10.71%) | 40,440,000 |
19 Oct 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 9.1586 | 0.0 (0.0%) | 44,020,000 |
18 Oct 2017 | HKD | 0.285 | 0.3 | 0.28 | 0.28 | 9.1586 | 0.0 (0.0%) | 28,880,000 |
17 Oct 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 9.1586 | +0.005 (+1.82%) | 34,680,000 |
16 Oct 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 8.9951 | -0.01 (-3.51%) | 30,220,000 |
13 Oct 2017 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 9.3222 | -0.005 (-1.72%) | 98,160,000 |
12 Oct 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 9.4857 | 0.0 (0.0%) | 76,560,000 |
11 Oct 2017 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 9.4857 | 0.0 (0.0%) | 27,620,000 |
10 Oct 2017 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 9.4857 | -0.01 (-3.33%) | 27,500,000 |
9 Oct 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 9.8128 | 0.0 (0.0%) | 30,960,000 |
6 Oct 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 9.8128 | 0.0 (0.0%) | 30,540,000 |
5 Oct 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 9.8128 | 0.0 (0.0%) | 0 |