Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.096 | 0.104 | 0.096 | 0.104 | 0.8667 | +0.009 (+9.47%) | 2,120,000 |
11 Oct 2017 | HKD | 0.096 | 0.096 | 0.095 | 0.095 | 0.7917 | -0.006 (-5.94%) | 790,000 |
10 Oct 2017 | HKD | 0.104 | 0.104 | 0.101 | 0.101 | 0.8417 | -0.001 (-0.98%) | 1,206,000 |
9 Oct 2017 | HKD | 0.101 | 0.115 | 0.101 | 0.102 | 0.85 | +0.001 (+0.99%) | 2,100,000 |
6 Oct 2017 | HKD | 0.1 | 0.101 | 0.1 | 0.101 | 0.8417 | +0.001 (+1%) | 150,000 |
5 Oct 2017 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.8333 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.1 | 0.102 | 0.099 | 0.1 | 0.8333 | +0.003 (+3.09%) | 1,569,000 |
3 Oct 2017 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.8083 | +0.001 (+1.04%) | 330,000 |
2 Oct 2017 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.8 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.096 | 0.098 | 0.086 | 0.096 | 0.8 | +0.001 (+1.05%) | 14,680,000 |
28 Sep 2017 | HKD | 0.094 | 0.095 | 0.094 | 0.095 | 0.7917 | 0.0 (0.0%) | 640,000 |
27 Sep 2017 | HKD | 0.091 | 0.095 | 0.091 | 0.095 | 0.7917 | +0.003 (+3.26%) | 212,000 |
26 Sep 2017 | HKD | 0.091 | 0.092 | 0.091 | 0.092 | 0.7667 | +0.002 (+2.22%) | 60,000 |
25 Sep 2017 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.75 | 0.0 (0.0%) | 0 |
22 Sep 2017 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.75 | 0.0 (0.0%) | 0 |
21 Sep 2017 | HKD | 0.09 | 0.093 | 0.09 | 0.09 | 0.75 | -0.001 (-1.10%) | 230,000 |
20 Sep 2017 | HKD | 0.091 | 0.091 | 0.086 | 0.091 | 0.7583 | -0.001 (-1.09%) | 15,000 |
19 Sep 2017 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.7667 | 0.0 (0.0%) | 100,000 |
18 Sep 2017 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.7667 | 0.0 (0.0%) | 0 |
15 Sep 2017 | HKD | 0.085 | 0.092 | 0.085 | 0.092 | 0.7667 | 0.0 (0.0%) | 80,000 |
14 Sep 2017 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.7667 | 0.0 (0.0%) | 0 |
13 Sep 2017 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.7667 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 0.092 | 0.092 | 0.091 | 0.092 | 0.7667 | 0.0 (0.0%) | 410,000 |
11 Sep 2017 | HKD | 0.091 | 0.092 | 0.091 | 0.092 | 0.7667 | +0.001 (+1.10%) | 1,026,000 |
8 Sep 2017 | HKD | 0.095 | 0.098 | 0.09 | 0.091 | 0.7583 | -0.006 (-6.19%) | 1,024,000 |
7 Sep 2017 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.8083 | +0.001 (+1.04%) | 20,000 |
6 Sep 2017 | HKD | 0.096 | 0.096 | 0.092 | 0.096 | 0.8 | 0.0 (0.0%) | 10,000 |
5 Sep 2017 | HKD | 0.092 | 0.096 | 0.092 | 0.096 | 0.8 | 0.0 (0.0%) | 46,000 |
4 Sep 2017 | HKD | 0.096 | 0.097 | 0.096 | 0.096 | 0.8 | -0.004 (-4%) | 960,000 |
1 Sep 2017 | HKD | 0.086 | 0.1 | 0.086 | 0.1 | 0.8333 | +0.013 (+14.94%) | 820,000 |