Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 0.275 | 0.3 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 252,000 |
16 Oct 2017 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 56,000 |
13 Oct 2017 | HKD | 0.275 | 0.3 | 0.275 | 0.29 | 0.29 | -0.005 (-1.69%) | 356,000 |
12 Oct 2017 | HKD | 0.265 | 0.3 | 0.265 | 0.295 | 0.295 | 0.0 (0.0%) | 1,304,000 |
11 Oct 2017 | HKD | 0.3 | 0.315 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,160,000 |
10 Oct 2017 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 156,000 |
9 Oct 2017 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.015 (+5.45%) | 236,000 |
6 Oct 2017 | HKD | 0.28 | 0.29 | 0.25 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,528,000 |
5 Oct 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.295 | 0.31 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 3,852,000 |
3 Oct 2017 | HKD | 0.32 | 0.32 | 0.28 | 0.3 | 0.3 | -0.025 (-7.69%) | 3,660,000 |
2 Oct 2017 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 24,000 |
28 Sep 2017 | HKD | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | -0.015 (-4.48%) | 72,000 |
27 Sep 2017 | HKD | 0.345 | 0.39 | 0.3 | 0.335 | 0.335 | +0.01 (+3.08%) | 3,076,000 |
26 Sep 2017 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 116,000 |
25 Sep 2017 | HKD | 0.335 | 0.345 | 0.32 | 0.335 | 0.335 | -0.02 (-5.63%) | 1,336,000 |
22 Sep 2017 | HKD | 0.34 | 0.355 | 0.33 | 0.355 | 0.355 | +0.01 (+2.90%) | 1,496,000 |
21 Sep 2017 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 236,000 |
20 Sep 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 28,000 |
19 Sep 2017 | HKD | 0.35 | 0.36 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,776,000 |
18 Sep 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 216,000 |
15 Sep 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 340,000 |
14 Sep 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 164,000 |
13 Sep 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 124,000 |
11 Sep 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 148,000 |
8 Sep 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 48,000 |
7 Sep 2017 | HKD | 0.37 | 0.37 | 0.345 | 0.36 | 0.36 | -0.01 (-2.70%) | 796,000 |
6 Sep 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 348,000 |