Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | HKD | 0.43 | 0.46 | 0.42 | 0.43 | 4.3 | +0.01 (+2.38%) | 3,511,800 |
1 Dec 2017 | HKD | 0.385 | 0.44 | 0.385 | 0.42 | 4.2 | +0.045 (+12%) | 10,324,000 |
30 Nov 2017 | HKD | 0.345 | 0.395 | 0.34 | 0.375 | 3.75 | +0.035 (+10.29%) | 5,524,000 |
29 Nov 2017 | HKD | 0.335 | 0.36 | 0.315 | 0.34 | 3.4 | +0.005 (+1.49%) | 2,774,176 |
28 Nov 2017 | HKD | 0.37 | 0.37 | 0.325 | 0.335 | 3.35 | -0.04 (-10.67%) | 3,294,000 |
27 Nov 2017 | HKD | 0.415 | 0.435 | 0.35 | 0.375 | 3.75 | -0.02 (-5.06%) | 11,176,300 |
24 Nov 2017 | HKD | 0.5 | 0.51 | 0.275 | 0.395 | 3.95 | -0.105 (-21%) | 31,112,200 |
23 Nov 2017 | HKD | 0.5 | 0.52 | 0.485 | 0.5 | 5 | +0.005 (+1.01%) | 13,324,769 |
22 Nov 2017 | HKD | 0.45 | 0.51 | 0.44 | 0.495 | 4.95 | +0.045 (+10%) | 13,860,500 |
21 Nov 2017 | HKD | 0.38 | 0.455 | 0.375 | 0.45 | 4.5 | +0.075 (+20%) | 16,229,250 |
20 Nov 2017 | HKD | 0.37 | 0.38 | 0.35 | 0.375 | 3.75 | +0.005 (+1.35%) | 7,655,700 |
17 Nov 2017 | HKD | 0.37 | 0.385 | 0.36 | 0.37 | 3.7 | 0.0 (0.0%) | 8,980,000 |
16 Nov 2017 | HKD | 0.34 | 0.37 | 0.335 | 0.37 | 3.7 | +0.025 (+7.25%) | 8,073,200 |
15 Nov 2017 | HKD | 0.32 | 0.35 | 0.31 | 0.345 | 3.45 | +0.035 (+11.29%) | 10,754,766 |
14 Nov 2017 | HKD | 0.315 | 0.315 | 0.295 | 0.31 | 3.1 | +0.01 (+3.33%) | 7,010,000 |
13 Nov 2017 | HKD | 0.325 | 0.33 | 0.285 | 0.3 | 3 | +0.015 (+5.26%) | 4,454,100 |
10 Nov 2017 | HKD | 0.255 | 0.29 | 0.255 | 0.285 | 2.85 | +0.035 (+14.00%) | 7,305,200 |
9 Nov 2017 | HKD | 0.239 | 0.26 | 0.238 | 0.25 | 2.5 | +0.016 (+6.84%) | 7,000,000 |
8 Nov 2017 | HKD | 0.227 | 0.235 | 0.224 | 0.234 | 2.34 | +0.01 (+4.46%) | 712,000 |
7 Nov 2017 | HKD | 0.23 | 0.231 | 0.219 | 0.224 | 2.24 | -0.006 (-2.61%) | 810,000 |
6 Nov 2017 | HKD | 0.23 | 0.23 | 0.219 | 0.23 | 2.3 | +0.001 (+0.44%) | 780,000 |
3 Nov 2017 | HKD | 0.227 | 0.231 | 0.223 | 0.229 | 2.29 | 0.0 (0.0%) | 554,100 |
2 Nov 2017 | HKD | 0.228 | 0.23 | 0.224 | 0.229 | 2.29 | +0.001 (+0.44%) | 191,000 |
1 Nov 2017 | HKD | 0.225 | 0.228 | 0.216 | 0.228 | 2.28 | +0.004 (+1.79%) | 272,500 |
31 Oct 2017 | HKD | 0.228 | 0.228 | 0.222 | 0.224 | 2.24 | -0.002 (-0.88%) | 130,000 |
30 Oct 2017 | HKD | 0.226 | 0.229 | 0.224 | 0.226 | 2.26 | 0.0 (0.0%) | 176,000 |
27 Oct 2017 | HKD | 0.217 | 0.235 | 0.217 | 0.226 | 2.26 | +0.006 (+2.73%) | 1,462,000 |
26 Oct 2017 | HKD | 0.214 | 0.221 | 0.214 | 0.22 | 2.2 | 0.0 (0.0%) | 1,074,000 |
25 Oct 2017 | HKD | 0.229 | 0.229 | 0.218 | 0.22 | 2.2 | 0.0 (0.0%) | 122,000 |
24 Oct 2017 | HKD | 0.217 | 0.22 | 0.216 | 0.22 | 2.2 | -0.001 (-0.45%) | 414,120 |