Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | HKD | 0.48 | 0.48 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 1,990,000 |
5 Dec 2017 | HKD | 0.485 | 0.485 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 590,000 |
4 Dec 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 730,000 |
1 Dec 2017 | HKD | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 460,000 |
30 Nov 2017 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 560,000 |
29 Nov 2017 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,380,000 |
28 Nov 2017 | HKD | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | -0.005 (-1.08%) | 910,000 |
27 Nov 2017 | HKD | 0.475 | 0.475 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 860,000 |
24 Nov 2017 | HKD | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,820,000 |
23 Nov 2017 | HKD | 0.47 | 0.53 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 12,300,000 |
22 Nov 2017 | HKD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 790,000 |
21 Nov 2017 | HKD | 0.475 | 0.485 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 2,190,000 |
20 Nov 2017 | HKD | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,490,000 |
17 Nov 2017 | HKD | 0.47 | 0.495 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,440,000 |
16 Nov 2017 | HKD | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | +0.025 (+5.68%) | 2,610,000 |
15 Nov 2017 | HKD | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 8,750,000 |
14 Nov 2017 | HKD | 0.445 | 0.48 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,110,000 |
13 Nov 2017 | HKD | 0.5 | 0.5 | 0.42 | 0.44 | 0.44 | -0.045 (-9.28%) | 24,660,000 |
10 Nov 2017 | HKD | 0.4 | 0.51 | 0.4 | 0.485 | 0.485 | +0.075 (+18.29%) | 25,490,000 |
9 Nov 2017 | HKD | 0.395 | 0.415 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 1,580,000 |
8 Nov 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 10,000 |
7 Nov 2017 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 7,610,000 |
6 Nov 2017 | HKD | 0.415 | 0.415 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 3,210,000 |
3 Nov 2017 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 820,000 |
2 Nov 2017 | HKD | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 5,570,000 |
1 Nov 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 3,840,000 |
31 Oct 2017 | HKD | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 4,130,000 |
30 Oct 2017 | HKD | 0.41 | 0.415 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 4,230,000 |
27 Oct 2017 | HKD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,870,000 |
26 Oct 2017 | HKD | 0.395 | 0.41 | 0.39 | 0.405 | 0.405 | +0.02 (+5.19%) | 3,040,000 |