Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.078 | 0.078 | 0.075 | 0.078 | 0.624 | +0.003 (+4%) | 125,062 |
11 Oct 2017 | HKD | 0.077 | 0.078 | 0.075 | 0.075 | 0.6 | -0.004 (-5.06%) | 275,000 |
10 Oct 2017 | HKD | 0.082 | 0.088 | 0.078 | 0.079 | 0.632 | -0.003 (-3.66%) | 430,000 |
9 Oct 2017 | HKD | 0.077 | 0.083 | 0.077 | 0.082 | 0.656 | 0.0 (0.0%) | 10,000 |
6 Oct 2017 | HKD | 0.079 | 0.085 | 0.078 | 0.082 | 0.656 | +0.004 (+5.13%) | 430,750 |
5 Oct 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.624 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.624 | -0.002 (-2.50%) | 20,000 |
3 Oct 2017 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 0.64 | +0.004 (+5.26%) | 80,000 |
2 Oct 2017 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.608 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.076 | 0.077 | 0.076 | 0.076 | 0.608 | -0.004 (-5%) | 92,500 |
28 Sep 2017 | HKD | 0.085 | 0.085 | 0.08 | 0.08 | 0.64 | +0.001 (+1.27%) | 5,000 |
27 Sep 2017 | HKD | 0.078 | 0.083 | 0.075 | 0.079 | 0.632 | 0.0 (0.0%) | 505,000 |
26 Sep 2017 | HKD | 0.079 | 0.079 | 0.075 | 0.079 | 0.632 | -0.006 (-7.06%) | 120,000 |
25 Sep 2017 | HKD | 0.077 | 0.087 | 0.075 | 0.085 | 0.68 | +0.008 (+10.39%) | 335,000 |
22 Sep 2017 | HKD | 0.077 | 0.077 | 0.074 | 0.077 | 0.616 | -0.006 (-7.23%) | 389,062 |
21 Sep 2017 | HKD | 0.09 | 0.095 | 0.08 | 0.083 | 0.664 | -0.007 (-7.78%) | 995,125 |
20 Sep 2017 | HKD | 0.095 | 0.095 | 0.09 | 0.09 | 0.72 | -0.009 (-9.09%) | 320,000 |
19 Sep 2017 | HKD | 0.101 | 0.102 | 0.094 | 0.099 | 0.792 | -0.001 (-1%) | 340,000 |
18 Sep 2017 | HKD | 0.098 | 0.1 | 0.094 | 0.1 | 0.8 | -0.005 (-4.76%) | 360,000 |
15 Sep 2017 | HKD | 0.097 | 0.107 | 0.096 | 0.105 | 0.84 | +0.005 (+5%) | 281,875 |
14 Sep 2017 | HKD | 0.1 | 0.102 | 0.1 | 0.1 | 0.8 | +0.001 (+1.01%) | 45,000 |
13 Sep 2017 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.792 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 0.104 | 0.104 | 0.099 | 0.099 | 0.792 | -0.004 (-3.88%) | 10,000 |
11 Sep 2017 | HKD | 0.106 | 0.106 | 0.1 | 0.103 | 0.824 | +0.001 (+0.98%) | 175,062 |
8 Sep 2017 | HKD | 0.103 | 0.105 | 0.1 | 0.102 | 0.816 | -0.012 (-10.53%) | 340,000 |
7 Sep 2017 | HKD | 0.1 | 0.116 | 0.097 | 0.114 | 0.912 | +0.014 (+14%) | 330,000 |
6 Sep 2017 | HKD | 0.102 | 0.102 | 0.097 | 0.1 | 0.8 | -0.006 (-5.66%) | 407,500 |
5 Sep 2017 | HKD | 0.104 | 0.106 | 0.1 | 0.106 | 0.848 | +0.005 (+4.95%) | 405,000 |
4 Sep 2017 | HKD | 0.11 | 0.11 | 0.1 | 0.101 | 0.808 | -0.005 (-4.72%) | 335,000 |
1 Sep 2017 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.848 | 0.0 (0.0%) | 0 |