Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | HKD | 0.4 | 0.42 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,300,000 |
24 Oct 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,490,000 |
23 Oct 2017 | HKD | 0.4 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 2,360,000 |
20 Oct 2017 | HKD | 0.395 | 0.415 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,330,000 |
19 Oct 2017 | HKD | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,060,000 |
18 Oct 2017 | HKD | 0.425 | 0.43 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 2,520,000 |
17 Oct 2017 | HKD | 0.415 | 0.43 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 2,820,000 |
16 Oct 2017 | HKD | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,400,000 |
13 Oct 2017 | HKD | 0.415 | 0.43 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 4,380,000 |
12 Oct 2017 | HKD | 0.41 | 0.43 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 6,050,000 |
11 Oct 2017 | HKD | 0.415 | 0.415 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 3,320,000 |
10 Oct 2017 | HKD | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | +0.035 (+9.33%) | 5,830,000 |
9 Oct 2017 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,260,000 |
6 Oct 2017 | HKD | 0.375 | 0.395 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 2,280,000 |
5 Oct 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.39 | 0.395 | 0.36 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,480,000 |
3 Oct 2017 | HKD | 0.39 | 0.405 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 2,040,000 |
2 Oct 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.385 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 1,650,000 |
28 Sep 2017 | HKD | 0.385 | 0.385 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,500,000 |
27 Sep 2017 | HKD | 0.375 | 0.385 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 790,000 |
26 Sep 2017 | HKD | 0.345 | 0.4 | 0.34 | 0.375 | 0.375 | +0.03 (+8.70%) | 940,000 |
25 Sep 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 560,000 |
22 Sep 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
21 Sep 2017 | HKD | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 40,000 |
20 Sep 2017 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 200,000 |
19 Sep 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 130,000 |
18 Sep 2017 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 320,000 |
15 Sep 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 420,000 |
14 Sep 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 660,000 |