Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | HKD | 0.161 | 0.187 | 0.159 | 0.171 | 0.171 | +0.013 (+8.23%) | 9,460,006 |
20 Oct 2017 | HKD | 0.16 | 0.16 | 0.155 | 0.158 | 0.158 | 0.0 (0.0%) | 342,000 |
19 Oct 2017 | HKD | 0.155 | 0.161 | 0.143 | 0.158 | 0.158 | +0.009 (+6.04%) | 3,736,000 |
18 Oct 2017 | HKD | 0.158 | 0.158 | 0.142 | 0.149 | 0.149 | -0.009 (-5.70%) | 960,000 |
17 Oct 2017 | HKD | 0.156 | 0.161 | 0.156 | 0.158 | 0.158 | +0.005 (+3.27%) | 159,000 |
16 Oct 2017 | HKD | 0.153 | 0.155 | 0.152 | 0.153 | 0.153 | +0.001 (+0.66%) | 965,265 |
13 Oct 2017 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 0 |
12 Oct 2017 | HKD | 0.153 | 0.162 | 0.152 | 0.152 | 0.152 | +0.001 (+0.66%) | 1,362,000 |
11 Oct 2017 | HKD | 0.151 | 0.152 | 0.15 | 0.151 | 0.151 | 0.0 (0.0%) | 1,120,000 |
10 Oct 2017 | HKD | 0.154 | 0.154 | 0.15 | 0.151 | 0.151 | 0.0 (0.0%) | 3,366,104 |
9 Oct 2017 | HKD | 0.148 | 0.151 | 0.148 | 0.151 | 0.151 | +0.003 (+2.03%) | 160,000 |
6 Oct 2017 | HKD | 0.148 | 0.149 | 0.147 | 0.148 | 0.148 | -0.003 (-1.99%) | 472,000 |
5 Oct 2017 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | -0.004 (-2.58%) | 96,000 |
3 Oct 2017 | HKD | 0.159 | 0.159 | 0.155 | 0.155 | 0.155 | -0.004 (-2.52%) | 560,000 |
2 Oct 2017 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.153 | 0.167 | 0.153 | 0.159 | 0.159 | 0.0 (0.0%) | 1,324,000 |
28 Sep 2017 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | -0.001 (-0.63%) | 0 |
27 Sep 2017 | HKD | 0.155 | 0.162 | 0.154 | 0.16 | 0.16 | +0.004 (+2.56%) | 1,608,000 |
26 Sep 2017 | HKD | 0.146 | 0.156 | 0.146 | 0.156 | 0.156 | +0.001 (+0.65%) | 95,000 |
25 Sep 2017 | HKD | 0.148 | 0.155 | 0.147 | 0.155 | 0.155 | -0.003 (-1.90%) | 80,000 |
22 Sep 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.158 | 0.158 | -0.001 (-0.63%) | 24,000 |
21 Sep 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.159 | 0.159 | -0.001 (-0.63%) | 36,072 |
20 Sep 2017 | HKD | 0.153 | 0.16 | 0.153 | 0.16 | 0.16 | +0.007 (+4.58%) | 1,137,920 |
19 Sep 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 2,000 |
18 Sep 2017 | HKD | 0.151 | 0.153 | 0.151 | 0.153 | 0.153 | 0.0 (0.0%) | 98,000 |
15 Sep 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 4 |
14 Sep 2017 | HKD | 0.143 | 0.153 | 0.143 | 0.153 | 0.153 | -0.001 (-0.65%) | 58,000 |
13 Sep 2017 | HKD | 0.146 | 0.154 | 0.146 | 0.154 | 0.154 | -0.002 (-1.28%) | 424,000 |
12 Sep 2017 | HKD | 0.16 | 0.16 | 0.153 | 0.156 | 0.156 | -0.009 (-5.45%) | 432,000 |