Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,728,000 |
28 Nov 2017 | HKD | 0.31 | 0.31 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 444,000 |
27 Nov 2017 | HKD | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.025 (-8.06%) | 544,000 |
24 Nov 2017 | HKD | 0.265 | 0.33 | 0.265 | 0.31 | 0.31 | +0.025 (+8.77%) | 1,336,000 |
23 Nov 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 432,000 |
22 Nov 2017 | HKD | 0.265 | 0.285 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 564,000 |
21 Nov 2017 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 264,000 |
20 Nov 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 140,000 |
17 Nov 2017 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 100,000 |
16 Nov 2017 | HKD | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 460,000 |
15 Nov 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 316,000 |
14 Nov 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 104,000 |
13 Nov 2017 | HKD | 0.295 | 0.305 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 168,000 |
10 Nov 2017 | HKD | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 416,000 |
9 Nov 2017 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 292,000 |
8 Nov 2017 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 124,000 |
7 Nov 2017 | HKD | 0.295 | 0.335 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,148,000 |
6 Nov 2017 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 416,000 |
3 Nov 2017 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 36,000 |
2 Nov 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 292,000 |
1 Nov 2017 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 116,000 |
31 Oct 2017 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 280,000 |
30 Oct 2017 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 596,000 |
27 Oct 2017 | HKD | 0.315 | 0.33 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,204,000 |
26 Oct 2017 | HKD | 0.35 | 0.35 | 0.32 | 0.325 | 0.325 | -0.025 (-7.14%) | 3,100,000 |
25 Oct 2017 | HKD | 0.3 | 0.38 | 0.3 | 0.35 | 0.35 | +0.05 (+16.67%) | 13,648,000 |
24 Oct 2017 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.005 (+1.69%) | 204,000 |
23 Oct 2017 | HKD | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | -0.005 (-1.67%) | 32,000 |
20 Oct 2017 | HKD | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 112,000 |
19 Oct 2017 | HKD | 0.3 | 0.3 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 876,000 |