Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.067 | 0.068 | 0.067 | 0.068 | 0.544 | +0.001 (+1.49%) | 10,000 |
22 Nov 2017 | HKD | 0.072 | 0.072 | 0.066 | 0.067 | 0.536 | -0.003 (-4.29%) | 92,500 |
21 Nov 2017 | HKD | 0.085 | 0.085 | 0.07 | 0.07 | 0.56 | +0.001 (+1.45%) | 175,000 |
20 Nov 2017 | HKD | 0.085 | 0.085 | 0.067 | 0.069 | 0.552 | -0.004 (-5.48%) | 212,187 |
17 Nov 2017 | HKD | 0.074 | 0.074 | 0.065 | 0.073 | 0.584 | -0.002 (-2.67%) | 384,375 |
16 Nov 2017 | HKD | 0.077 | 0.077 | 0.075 | 0.075 | 0.6 | -0.002 (-2.60%) | 17,500 |
15 Nov 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.616 | 0.0 (0.0%) | 25,000 |
14 Nov 2017 | HKD | 0.078 | 0.078 | 0.077 | 0.077 | 0.616 | -0.001 (-1.28%) | 30,000 |
13 Nov 2017 | HKD | 0.075 | 0.078 | 0.075 | 0.078 | 0.624 | -0.001 (-1.27%) | 15,000 |
10 Nov 2017 | HKD | 0.078 | 0.083 | 0.078 | 0.079 | 0.632 | +0.001 (+1.28%) | 159,062 |
9 Nov 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.624 | -0.003 (-3.70%) | 50,000 |
8 Nov 2017 | HKD | 0.079 | 0.081 | 0.079 | 0.081 | 0.648 | +0.002 (+2.53%) | 31,250 |
7 Nov 2017 | HKD | 0.081 | 0.082 | 0.079 | 0.079 | 0.632 | 0.0 (0.0%) | 225,000 |
6 Nov 2017 | HKD | 0.081 | 0.081 | 0.079 | 0.079 | 0.632 | -0.002 (-2.47%) | 141,625 |
3 Nov 2017 | HKD | 0.084 | 0.084 | 0.081 | 0.081 | 0.648 | +0.003 (+3.85%) | 180,000 |
2 Nov 2017 | HKD | 0.08 | 0.085 | 0.078 | 0.078 | 0.624 | 0.0 (0.0%) | 365,375 |
1 Nov 2017 | HKD | 0.078 | 0.08 | 0.078 | 0.078 | 0.624 | +0.002 (+2.63%) | 275,000 |
31 Oct 2017 | HKD | 0.072 | 0.076 | 0.072 | 0.076 | 0.608 | +0.004 (+5.56%) | 145,000 |
30 Oct 2017 | HKD | 0.073 | 0.073 | 0.071 | 0.072 | 0.576 | +0.003 (+4.35%) | 120,000 |
27 Oct 2017 | HKD | 0.075 | 0.075 | 0.069 | 0.069 | 0.552 | -0.003 (-4.17%) | 625,000 |
26 Oct 2017 | HKD | 0.076 | 0.076 | 0.069 | 0.072 | 0.576 | -0.002 (-2.70%) | 475,000 |
25 Oct 2017 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.592 | 0.0 (0.0%) | 5,125 |
24 Oct 2017 | HKD | 0.078 | 0.078 | 0.07 | 0.074 | 0.592 | -0.004 (-5.13%) | 140,000 |
23 Oct 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.624 | 0.0 (0.0%) | 10,000 |
20 Oct 2017 | HKD | 0.073 | 0.078 | 0.073 | 0.078 | 0.624 | +0.002 (+2.63%) | 105,000 |
19 Oct 2017 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.608 | 0.0 (0.0%) | 0 |
18 Oct 2017 | HKD | 0.073 | 0.076 | 0.073 | 0.076 | 0.608 | 0.0 (0.0%) | 115,000 |
17 Oct 2017 | HKD | 0.09 | 0.09 | 0.072 | 0.076 | 0.608 | -0.002 (-2.56%) | 905,000 |
16 Oct 2017 | HKD | 0.078 | 0.079 | 0.078 | 0.078 | 0.624 | 0.0 (0.0%) | 112,500 |
13 Oct 2017 | HKD | 0.077 | 0.079 | 0.075 | 0.078 | 0.624 | 0.0 (0.0%) | 330,000 |