Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 90,000 |
22 Nov 2017 | HKD | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 110,000 |
21 Nov 2017 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 200,000 |
20 Nov 2017 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 200,000 |
17 Nov 2017 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 370,000 |
16 Nov 2017 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 120,000 |
15 Nov 2017 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 670,000 |
14 Nov 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
13 Nov 2017 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 320,000 |
10 Nov 2017 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 250,000 |
9 Nov 2017 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 120,000 |
8 Nov 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 20,000 |
7 Nov 2017 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | -0.015 (-3.19%) | 140,000 |
6 Nov 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
3 Nov 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 60,000 |
2 Nov 2017 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 80,000 |
1 Nov 2017 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.02 (+4.44%) | 530,000 |
31 Oct 2017 | HKD | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.035 (-7.22%) | 100,000 |
30 Oct 2017 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | 0.0 (0.0%) | 220,000 |
27 Oct 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 30,000 |
26 Oct 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
25 Oct 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.485 | 0.485 | -0.025 (-4.90%) | 40,000 |
24 Oct 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
23 Oct 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 0 |
20 Oct 2017 | HKD | 0.425 | 0.53 | 0.425 | 0.52 | 0.52 | +0.05 (+10.64%) | 290,000 |
19 Oct 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 180,000 |
18 Oct 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 20,000 |
17 Oct 2017 | HKD | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 160,000 |
16 Oct 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
13 Oct 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,000 |