Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 170,000 |
22 Nov 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -0.005 (-1.30%) | 550,000 |
21 Nov 2017 | HKD | 0.385 | 0.41 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 800,000 |
20 Nov 2017 | HKD | 0.38 | 0.41 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 760,000 |
17 Nov 2017 | HKD | 0.405 | 0.42 | 0.385 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,060,000 |
16 Nov 2017 | HKD | 0.42 | 0.435 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,180,000 |
15 Nov 2017 | HKD | 0.455 | 0.455 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 3,900,000 |
14 Nov 2017 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,760,960 |
13 Nov 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 460,000 |
10 Nov 2017 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 240,000 |
9 Nov 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 3,841,080 |
8 Nov 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,840,000 |
7 Nov 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 580,000 |
6 Nov 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 200,000 |
3 Nov 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
2 Nov 2017 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 290,000 |
1 Nov 2017 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 3,066,600 |
31 Oct 2017 | HKD | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -0.07 (-12.96%) | 320,000 |
30 Oct 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
27 Oct 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 60,840 |
26 Oct 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 66,680,359 |
25 Oct 2017 | HKD | 0.57 | 0.62 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,040,000 |
24 Oct 2017 | HKD | 0.44 | 0.72 | 0.44 | 0.55 | 0.55 | +0.13 (+30.95%) | 11,980,000 |
23 Oct 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 140,000 |
20 Oct 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
19 Oct 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
18 Oct 2017 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 200,000 |
17 Oct 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.02 (+5%) | 100,000 |
16 Oct 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 40,000 |
13 Oct 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |