Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | HKD | 0.037 | 0.037 | 0.035 | 0.036 | 0.036 | -0.002 (-5.26%) | 1,100,000 |
24 Nov 2017 | HKD | 0.037 | 0.039 | 0.037 | 0.038 | 0.038 | +0.001 (+2.70%) | 2,730,000 |
23 Nov 2017 | HKD | 0.041 | 0.042 | 0.037 | 0.037 | 0.037 | -0.002 (-5.13%) | 4,960,000 |
22 Nov 2017 | HKD | 0.038 | 0.043 | 0.036 | 0.039 | 0.039 | +0.002 (+5.41%) | 2,600,000 |
21 Nov 2017 | HKD | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | -0.001 (-2.63%) | 4,470,000 |
20 Nov 2017 | HKD | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | -0.001 (-2.56%) | 320,000 |
17 Nov 2017 | HKD | 0.036 | 0.039 | 0.035 | 0.039 | 0.039 | +0.003 (+8.33%) | 3,760,000 |
16 Nov 2017 | HKD | 0.035 | 0.043 | 0.035 | 0.036 | 0.036 | +0.003 (+9.09%) | 9,100,000 |
15 Nov 2017 | HKD | 0.038 | 0.039 | 0.033 | 0.033 | 0.033 | -0.006 (-15.38%) | 640,000 |
14 Nov 2017 | HKD | 0.042 | 0.042 | 0.036 | 0.039 | 0.039 | -0.001 (-2.50%) | 8,670,000 |
13 Nov 2017 | HKD | 0.035 | 0.05 | 0.033 | 0.04 | 0.04 | +0.006 (+17.65%) | 23,270,000 |
10 Nov 2017 | HKD | 0.034 | 0.035 | 0.034 | 0.034 | 0.034 | +0.001 (+3.03%) | 1,440,000 |
9 Nov 2017 | HKD | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | -0.001 (-2.94%) | 2,505,000 |
8 Nov 2017 | HKD | 0.036 | 0.036 | 0.034 | 0.034 | 0.034 | -0.002 (-5.56%) | 2,860,000 |
7 Nov 2017 | HKD | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | +0.001 (+2.86%) | 2,100,000 |
6 Nov 2017 | HKD | 0.034 | 0.036 | 0.032 | 0.035 | 0.035 | +0.001 (+2.94%) | 2,910,000 |
3 Nov 2017 | HKD | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | -0.001 (-2.86%) | 1,400,000 |
2 Nov 2017 | HKD | 0.037 | 0.037 | 0.034 | 0.035 | 0.035 | -0.002 (-5.41%) | 3,330,000 |
1 Nov 2017 | HKD | 0.032 | 0.04 | 0.032 | 0.037 | 0.037 | +0.005 (+15.63%) | 33,995,000 |
31 Oct 2017 | HKD | 0.032 | 0.033 | 0.031 | 0.032 | 0.032 | -0.001 (-3.03%) | 4,430,000 |
30 Oct 2017 | HKD | 0.035 | 0.036 | 0.032 | 0.033 | 0.033 | -0.002 (-5.71%) | 11,890,000 |
27 Oct 2017 | HKD | 0.033 | 0.043 | 0.033 | 0.035 | 0.035 | +0.003 (+9.38%) | 31,650,000 |
26 Oct 2017 | HKD | 0.036 | 0.037 | 0.03 | 0.032 | 0.032 | -0.002 (-5.88%) | 24,610,000 |
25 Oct 2017 | HKD | 0.04 | 0.04 | 0.033 | 0.034 | 0.034 | -0.006 (-15%) | 31,030,000 |
24 Oct 2017 | HKD | 0.028 | 0.068 | 0.028 | 0.04 | 0.04 | +0.011 (+37.93%) | 264,143,750 |
23 Oct 2017 | HKD | 0.029 | 0.031 | 0.029 | 0.029 | 0.029 | -0.004 (-12.12%) | 230,000 |
20 Oct 2017 | HKD | 0.03 | 0.033 | 0.03 | 0.033 | 0.033 | -0.001 (-2.94%) | 190,000 |
19 Oct 2017 | HKD | 0.028 | 0.034 | 0.028 | 0.034 | 0.034 | +0.003 (+9.68%) | 30,000 |
18 Oct 2017 | HKD | 0.026 | 0.031 | 0.026 | 0.031 | 0.031 | -0.001 (-3.13%) | 1,290,000 |
17 Oct 2017 | HKD | 0.035 | 0.035 | 0.028 | 0.032 | 0.032 | 0.0 (0.0%) | 3,236,875 |