Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.33 | 0.365 | 0.33 | 0.365 | 0.365 | +0.005 (+1.39%) | 400,000 |
11 Oct 2017 | HKD | 0.32 | 0.375 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 60,000 |
10 Oct 2017 | HKD | 0.355 | 0.37 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 180,000 |
9 Oct 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 350,000 |
6 Oct 2017 | HKD | 0.4 | 0.4 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 270,000 |
5 Oct 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 480,000 |
3 Oct 2017 | HKD | 0.4 | 0.4 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 20,000 |
2 Oct 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
28 Sep 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 70,000 |
27 Sep 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 10,000 |
26 Sep 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 160,000 |
25 Sep 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.07 (-14.89%) | 20,000 |
22 Sep 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
21 Sep 2017 | HKD | 0.425 | 0.47 | 0.395 | 0.47 | 0.47 | +0.045 (+10.59%) | 80,000 |
20 Sep 2017 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
19 Sep 2017 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 100,000 |
18 Sep 2017 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.05 (-10.53%) | 90,000 |
15 Sep 2017 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 10,000 |
14 Sep 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
13 Sep 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 30,000 |
11 Sep 2017 | HKD | 0.415 | 0.5 | 0.415 | 0.5 | 0.5 | +0.05 (+11.11%) | 30,000 |
8 Sep 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
7 Sep 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
6 Sep 2017 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 240,000 |
5 Sep 2017 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 50,000 |
4 Sep 2017 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 450,000 |
1 Sep 2017 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 450,000 |