Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.138 | 0.139 | 0.137 | 0.137 | 1.1417 | -0.002 (-1.44%) | 2,224,000 |
22 Nov 2017 | HKD | 0.137 | 0.139 | 0.137 | 0.139 | 1.1583 | +0.001 (+0.72%) | 1,500,000 |
21 Nov 2017 | HKD | 0.139 | 0.139 | 0.137 | 0.138 | 1.15 | -0.001 (-0.72%) | 2,682,000 |
20 Nov 2017 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.1583 | +0.001 (+0.72%) | 500,000 |
17 Nov 2017 | HKD | 0.139 | 0.139 | 0.137 | 0.138 | 1.15 | -0.001 (-0.72%) | 1,820,000 |
16 Nov 2017 | HKD | 0.138 | 0.139 | 0.137 | 0.139 | 1.1583 | +0.001 (+0.72%) | 5,860,000 |
15 Nov 2017 | HKD | 0.138 | 0.139 | 0.138 | 0.138 | 1.15 | 0.0 (0.0%) | 1,470,000 |
14 Nov 2017 | HKD | 0.139 | 0.139 | 0.138 | 0.138 | 1.15 | -0.002 (-1.43%) | 1,444,000 |
13 Nov 2017 | HKD | 0.14 | 0.14 | 0.139 | 0.14 | 1.1667 | -0.001 (-0.71%) | 220,000 |
10 Nov 2017 | HKD | 0.139 | 0.141 | 0.138 | 0.141 | 1.175 | 0.0 (0.0%) | 1,216,000 |
9 Nov 2017 | HKD | 0.14 | 0.141 | 0.14 | 0.141 | 1.175 | 0.0 (0.0%) | 3,678,000 |
8 Nov 2017 | HKD | 0.141 | 0.141 | 0.14 | 0.141 | 1.175 | -0.003 (-2.08%) | 1,050,000 |
7 Nov 2017 | HKD | 0.144 | 0.144 | 0.142 | 0.144 | 1.2 | 0.0 (0.0%) | 6,840,000 |
6 Nov 2017 | HKD | 0.147 | 0.147 | 0.141 | 0.144 | 1.2 | -0.003 (-2.04%) | 2,700,000 |
3 Nov 2017 | HKD | 0.145 | 0.151 | 0.145 | 0.147 | 1.225 | +0.002 (+1.38%) | 4,527,000 |
2 Nov 2017 | HKD | 0.145 | 0.149 | 0.143 | 0.145 | 1.2083 | -0.001 (-0.68%) | 4,340,000 |
1 Nov 2017 | HKD | 0.151 | 0.165 | 0.139 | 0.146 | 1.2167 | +0.01 (+7.35%) | 52,039,000 |
31 Oct 2017 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.1333 | 0.0 (0.0%) | 0 |
30 Oct 2017 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.1333 | 0.0 (0.0%) | 0 |
27 Oct 2017 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.1333 | 0.0 (0.0%) | 0 |
26 Oct 2017 | HKD | 0.133 | 0.137 | 0.133 | 0.136 | 1.1333 | -0.001 (-0.73%) | 5,022,326 |
25 Oct 2017 | HKD | 0.137 | 0.14 | 0.133 | 0.137 | 1.1417 | +0.001 (+0.74%) | 15,310,000 |
24 Oct 2017 | HKD | 0.135 | 0.148 | 0.128 | 0.136 | 1.1333 | -0.002 (-1.45%) | 40,854,000 |
23 Oct 2017 | HKD | 0.121 | 0.142 | 0.121 | 0.138 | 1.15 | +0.018 (+15.00%) | 195,582,000 |
20 Oct 2017 | HKD | 0.11 | 0.128 | 0.106 | 0.12 | 1 | +0.015 (+14.29%) | 35,405,000 |
19 Oct 2017 | HKD | 0.102 | 0.11 | 0.102 | 0.105 | 0.875 | +0.005 (+5%) | 4,000,000 |
18 Oct 2017 | HKD | 0.1 | 0.103 | 0.099 | 0.1 | 0.8333 | 0.0 (0.0%) | 4,840,000 |
17 Oct 2017 | HKD | 0.1 | 0.1 | 0.099 | 0.1 | 0.8333 | 0.0 (0.0%) | 700,000 |
16 Oct 2017 | HKD | 0.098 | 0.101 | 0.098 | 0.1 | 0.8333 | +0.002 (+2.04%) | 1,110,000 |
13 Oct 2017 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.8167 | -0.006 (-5.77%) | 46,000 |