Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | HKD | 0.22 | 0.221 | 0.216 | 0.221 | 2.21 | +0.003 (+1.38%) | 214,000 |
20 Oct 2017 | HKD | 0.221 | 0.221 | 0.211 | 0.218 | 2.18 | +0.005 (+2.35%) | 1,076,000 |
19 Oct 2017 | HKD | 0.231 | 0.231 | 0.211 | 0.213 | 2.13 | -0.017 (-7.39%) | 1,230,000 |
18 Oct 2017 | HKD | 0.224 | 0.244 | 0.222 | 0.23 | 2.3 | +0.006 (+2.68%) | 1,402,000 |
17 Oct 2017 | HKD | 0.216 | 0.225 | 0.216 | 0.224 | 2.24 | +0.006 (+2.75%) | 334,000 |
16 Oct 2017 | HKD | 0.216 | 0.219 | 0.213 | 0.218 | 2.18 | +0.004 (+1.87%) | 736,500 |
13 Oct 2017 | HKD | 0.21 | 0.215 | 0.21 | 0.214 | 2.14 | -0.003 (-1.38%) | 250,000 |
12 Oct 2017 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 2.17 | 0.0 (0.0%) | 0 |
11 Oct 2017 | HKD | 0.213 | 0.22 | 0.213 | 0.217 | 2.17 | -0.003 (-1.36%) | 214,200 |
10 Oct 2017 | HKD | 0.208 | 0.221 | 0.208 | 0.22 | 2.2 | +0.012 (+5.77%) | 1,750,000 |
9 Oct 2017 | HKD | 0.206 | 0.21 | 0.203 | 0.208 | 2.08 | +0.004 (+1.96%) | 1,364,000 |
6 Oct 2017 | HKD | 0.206 | 0.207 | 0.203 | 0.204 | 2.04 | -0.004 (-1.92%) | 1,088,000 |
5 Oct 2017 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 2.08 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.21 | 0.21 | 0.201 | 0.208 | 2.08 | +0.003 (+1.46%) | 614,000 |
3 Oct 2017 | HKD | 0.21 | 0.21 | 0.205 | 0.205 | 2.05 | -0.003 (-1.44%) | 788,000 |
2 Oct 2017 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 2.08 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.206 | 0.208 | 0.206 | 0.208 | 2.08 | 0.0 (0.0%) | 102,000 |
28 Sep 2017 | HKD | 0.206 | 0.209 | 0.205 | 0.208 | 2.08 | +0.002 (+0.97%) | 554,000 |
27 Sep 2017 | HKD | 0.201 | 0.208 | 0.2 | 0.206 | 2.06 | -0.002 (-0.96%) | 3,222,000 |
26 Sep 2017 | HKD | 0.21 | 0.212 | 0.207 | 0.208 | 2.08 | +0.002 (+0.97%) | 2,712,000 |
25 Sep 2017 | HKD | 0.205 | 0.209 | 0.201 | 0.206 | 2.06 | 0.0 (0.0%) | 636,000 |
22 Sep 2017 | HKD | 0.209 | 0.21 | 0.2 | 0.206 | 2.06 | -0.004 (-1.90%) | 1,874,000 |
21 Sep 2017 | HKD | 0.217 | 0.217 | 0.21 | 0.21 | 2.1 | -0.001 (-0.47%) | 515,000 |
20 Sep 2017 | HKD | 0.207 | 0.216 | 0.205 | 0.211 | 2.11 | +0.001 (+0.48%) | 1,171,000 |
19 Sep 2017 | HKD | 0.209 | 0.21 | 0.206 | 0.21 | 2.1 | 0.0 (0.0%) | 86,000 |
18 Sep 2017 | HKD | 0.214 | 0.214 | 0.205 | 0.21 | 2.1 | +0.004 (+1.94%) | 194,000 |
15 Sep 2017 | HKD | 0.206 | 0.209 | 0.205 | 0.206 | 2.06 | -0.004 (-1.90%) | 408,200 |
14 Sep 2017 | HKD | 0.217 | 0.217 | 0.206 | 0.21 | 2.1 | -0.002 (-0.94%) | 162,150 |
13 Sep 2017 | HKD | 0.217 | 0.217 | 0.21 | 0.212 | 2.12 | -0.005 (-2.30%) | 140,000 |
12 Sep 2017 | HKD | 0.218 | 0.218 | 0.213 | 0.217 | 2.17 | 0.0 (0.0%) | 308,000 |