Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 160,000 |
11 Oct 2017 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 520,000 |
10 Oct 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 520,000 |
9 Oct 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 40,000 |
6 Oct 2017 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 20,000 |
5 Oct 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 0 |
3 Oct 2017 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 310,000 |
2 Oct 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Sep 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 20,000 |
27 Sep 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.02 (+4.26%) | 290,000 |
26 Sep 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 410,000 |
25 Sep 2017 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 80,000 |
22 Sep 2017 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 370,000 |
21 Sep 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 0 |
20 Sep 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 100,000 |
19 Sep 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 50,000 |
18 Sep 2017 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 310,000 |
15 Sep 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 260,000 |
14 Sep 2017 | HKD | 0.47 | 0.51 | 0.465 | 0.51 | 0.51 | -0.01 (-1.92%) | 360,000 |
13 Sep 2017 | HKD | 0.5 | 0.52 | 0.465 | 0.52 | 0.52 | +0.02 (+4%) | 40,000 |
12 Sep 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
11 Sep 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
8 Sep 2017 | HKD | 0.485 | 0.5 | 0.46 | 0.5 | 0.5 | 0.0 (0.0%) | 1,220,000 |
7 Sep 2017 | HKD | 0.52 | 0.53 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 640,000 |
6 Sep 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 60,000 |
5 Sep 2017 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 120,000 |
4 Sep 2017 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 190,000 |
1 Sep 2017 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | -0.02 (-3.23%) | 320,000 |