Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | HKD | 0.161 | 0.162 | 0.161 | 0.162 | 0.162 | -0.003 (-1.82%) | 180,000 |
26 Oct 2017 | HKD | 0.166 | 0.168 | 0.163 | 0.165 | 0.165 | -0.001 (-0.60%) | 1,284,000 |
25 Oct 2017 | HKD | 0.168 | 0.17 | 0.16 | 0.166 | 0.166 | -0.001 (-0.60%) | 6,040,000 |
24 Oct 2017 | HKD | 0.159 | 0.175 | 0.159 | 0.167 | 0.167 | +0.008 (+5.03%) | 8,696,000 |
23 Oct 2017 | HKD | 0.175 | 0.175 | 0.156 | 0.159 | 0.159 | -0.014 (-8.09%) | 7,148,000 |
20 Oct 2017 | HKD | 0.166 | 0.182 | 0.166 | 0.173 | 0.173 | +0.008 (+4.85%) | 9,836,000 |
19 Oct 2017 | HKD | 0.183 | 0.189 | 0.162 | 0.165 | 0.165 | -0.016 (-8.84%) | 9,984,000 |
18 Oct 2017 | HKD | 0.145 | 0.198 | 0.145 | 0.181 | 0.181 | +0.04 (+28.37%) | 66,988,000 |
17 Oct 2017 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | -0.002 (-1.40%) | 164,000 |
16 Oct 2017 | HKD | 0.146 | 0.146 | 0.14 | 0.143 | 0.143 | -0.002 (-1.38%) | 1,236,000 |
13 Oct 2017 | HKD | 0.149 | 0.149 | 0.144 | 0.145 | 0.145 | +0.007 (+5.07%) | 1,708,000 |
12 Oct 2017 | HKD | 0.137 | 0.139 | 0.137 | 0.138 | 0.138 | +0.003 (+2.22%) | 344,000 |
11 Oct 2017 | HKD | 0.136 | 0.14 | 0.132 | 0.135 | 0.135 | -0.004 (-2.88%) | 3,068,000 |
10 Oct 2017 | HKD | 0.138 | 0.14 | 0.132 | 0.139 | 0.139 | +0.001 (+0.72%) | 2,344,000 |
9 Oct 2017 | HKD | 0.139 | 0.14 | 0.138 | 0.138 | 0.138 | -0.001 (-0.72%) | 468,000 |
6 Oct 2017 | HKD | 0.145 | 0.145 | 0.139 | 0.139 | 0.139 | -0.007 (-4.79%) | 1,008,000 |
5 Oct 2017 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.147 | 0.147 | 0.146 | 0.146 | 0.146 | -0.006 (-3.95%) | 212,000 |
3 Oct 2017 | HKD | 0.148 | 0.154 | 0.144 | 0.152 | 0.152 | +0.004 (+2.70%) | 544,000 |
2 Oct 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.146 | 0.148 | 0.145 | 0.148 | 0.148 | 0.0 (0.0%) | 504,000 |
28 Sep 2017 | HKD | 0.148 | 0.149 | 0.145 | 0.148 | 0.148 | +0.008 (+5.71%) | 2,500,000 |
27 Sep 2017 | HKD | 0.14 | 0.14 | 0.139 | 0.14 | 0.14 | 0.0 (0.0%) | 1,284,000 |
26 Sep 2017 | HKD | 0.138 | 0.149 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 1,804,000 |
25 Sep 2017 | HKD | 0.142 | 0.142 | 0.138 | 0.138 | 0.138 | -0.005 (-3.50%) | 1,212,000 |
22 Sep 2017 | HKD | 0.141 | 0.143 | 0.14 | 0.143 | 0.143 | +0.003 (+2.14%) | 4,548,000 |
21 Sep 2017 | HKD | 0.136 | 0.141 | 0.136 | 0.14 | 0.14 | 0.0 (0.0%) | 604,000 |
20 Sep 2017 | HKD | 0.141 | 0.141 | 0.136 | 0.14 | 0.14 | -0.002 (-1.41%) | 1,712,000 |
19 Sep 2017 | HKD | 0.141 | 0.142 | 0.141 | 0.142 | 0.142 | +0.001 (+0.71%) | 620,000 |
18 Sep 2017 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | +0.001 (+0.71%) | 316,000 |