Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | HKD | 0.154 | 0.154 | 0.138 | 0.138 | 0.138 | -0.009 (-6.12%) | 4,260,000 |
7 Dec 2017 | HKD | 0.142 | 0.147 | 0.141 | 0.147 | 0.147 | +0.006 (+4.26%) | 980,000 |
6 Dec 2017 | HKD | 0.147 | 0.147 | 0.141 | 0.141 | 0.141 | -0.006 (-4.08%) | 1,932,000 |
5 Dec 2017 | HKD | 0.14 | 0.157 | 0.14 | 0.147 | 0.147 | +0.007 (+5.00%) | 15,200,000 |
4 Dec 2017 | HKD | 0.14 | 0.14 | 0.138 | 0.14 | 0.14 | -0.002 (-1.41%) | 316,000 |
1 Dec 2017 | HKD | 0.138 | 0.142 | 0.138 | 0.142 | 0.142 | +0.004 (+2.90%) | 1,384,000 |
30 Nov 2017 | HKD | 0.137 | 0.139 | 0.137 | 0.138 | 0.138 | 0.0 (0.0%) | 2,920,000 |
29 Nov 2017 | HKD | 0.139 | 0.139 | 0.136 | 0.138 | 0.138 | -0.001 (-0.72%) | 1,200,000 |
28 Nov 2017 | HKD | 0.143 | 0.143 | 0.137 | 0.139 | 0.139 | -0.003 (-2.11%) | 2,688,000 |
27 Nov 2017 | HKD | 0.141 | 0.142 | 0.14 | 0.142 | 0.142 | 0.0 (0.0%) | 2,324,000 |
24 Nov 2017 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | -0.001 (-0.70%) | 616,000 |
23 Nov 2017 | HKD | 0.142 | 0.143 | 0.142 | 0.143 | 0.143 | +0.002 (+1.42%) | 864,000 |
22 Nov 2017 | HKD | 0.143 | 0.143 | 0.136 | 0.141 | 0.141 | -0.002 (-1.40%) | 3,752,000 |
21 Nov 2017 | HKD | 0.145 | 0.148 | 0.143 | 0.143 | 0.143 | -0.002 (-1.38%) | 1,088,000 |
20 Nov 2017 | HKD | 0.146 | 0.147 | 0.143 | 0.145 | 0.145 | 0.0 (0.0%) | 1,144,000 |
17 Nov 2017 | HKD | 0.143 | 0.147 | 0.141 | 0.145 | 0.145 | -0.002 (-1.36%) | 2,620,000 |
16 Nov 2017 | HKD | 0.152 | 0.152 | 0.145 | 0.147 | 0.147 | +0.001 (+0.68%) | 2,696,000 |
15 Nov 2017 | HKD | 0.145 | 0.148 | 0.145 | 0.146 | 0.146 | -0.002 (-1.35%) | 464,000 |
14 Nov 2017 | HKD | 0.151 | 0.151 | 0.148 | 0.148 | 0.148 | -0.003 (-1.99%) | 3,508,000 |
13 Nov 2017 | HKD | 0.143 | 0.16 | 0.143 | 0.151 | 0.151 | +0.002 (+1.34%) | 16,552,000 |
10 Nov 2017 | HKD | 0.149 | 0.15 | 0.143 | 0.149 | 0.149 | +0.001 (+0.68%) | 1,276,000 |
9 Nov 2017 | HKD | 0.146 | 0.155 | 0.143 | 0.148 | 0.148 | +0.001 (+0.68%) | 2,400,000 |
8 Nov 2017 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | -0.004 (-2.65%) | 4,000,000 |
7 Nov 2017 | HKD | 0.152 | 0.153 | 0.15 | 0.151 | 0.151 | -0.005 (-3.21%) | 1,564,000 |
6 Nov 2017 | HKD | 0.157 | 0.163 | 0.148 | 0.156 | 0.156 | -0.002 (-1.27%) | 2,012,000 |
3 Nov 2017 | HKD | 0.15 | 0.168 | 0.144 | 0.158 | 0.158 | +0.005 (+3.27%) | 7,192,000 |
2 Nov 2017 | HKD | 0.156 | 0.156 | 0.149 | 0.153 | 0.153 | -0.004 (-2.55%) | 4,072,000 |
1 Nov 2017 | HKD | 0.155 | 0.164 | 0.153 | 0.157 | 0.157 | +0.002 (+1.29%) | 1,736,000 |
31 Oct 2017 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 3,476,000 |
30 Oct 2017 | HKD | 0.159 | 0.16 | 0.156 | 0.16 | 0.16 | -0.002 (-1.23%) | 1,917,000 |