Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 1.96 | 1.96 | 1.78 | 1.8 | 1.8 | -0.16 (-8.16%) | 1,830,000 |
29 Nov 2017 | HKD | 1.96 | 1.99 | 1.88 | 1.96 | 1.96 | 0.0 (0.0%) | 5,070,000 |
28 Nov 2017 | HKD | 1.96 | 2.05 | 1.85 | 1.96 | 1.96 | +0.05 (+2.62%) | 3,810,000 |
27 Nov 2017 | HKD | 1.81 | 1.99 | 1.81 | 1.91 | 1.91 | +0.1 (+5.52%) | 6,900,000 |
24 Nov 2017 | HKD | 1.86 | 1.87 | 1.67 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,470,000 |
23 Nov 2017 | HKD | 1.82 | 1.99 | 1.71 | 1.82 | 1.82 | +0.02 (+1.11%) | 8,520,000 |
22 Nov 2017 | HKD | 2.21 | 2.28 | 1.6 | 1.8 | 1.8 | -0.35 (-16.28%) | 23,250,000 |
21 Nov 2017 | HKD | 1.73 | 2.18 | 1.72 | 2.15 | 2.15 | +0.44 (+25.73%) | 15,610,000 |
20 Nov 2017 | HKD | 1.76 | 1.82 | 1.67 | 1.71 | 1.71 | -0.05 (-2.84%) | 7,260,000 |
17 Nov 2017 | HKD | 1.71 | 1.84 | 1.65 | 1.76 | 1.76 | +0.05 (+2.92%) | 14,265,000 |
16 Nov 2017 | HKD | 1.77 | 1.82 | 1.55 | 1.71 | 1.71 | +0.02 (+1.18%) | 14,325,000 |
15 Nov 2017 | HKD | 1.26 | 1.71 | 1.25 | 1.69 | 1.69 | +0.43 (+34.13%) | 20,340,000 |
14 Nov 2017 | HKD | 1.04 | 1.28 | 1.01 | 1.26 | 1.26 | +0.23 (+22.33%) | 25,958,500 |
13 Nov 2017 | HKD | 0.92 | 1.35 | 0.92 | 1.03 | 1.03 | +0.03 (+3%) | 25,000,000 |
10 Nov 2017 | HKD | 1.04 | 1.04 | 0.87 | 1 | 1 | -0.04 (-3.85%) | 18,690,000 |
9 Nov 2017 | HKD | 0.99 | 1.19 | 0.8 | 1.04 | 1.04 | +0.06 (+6.12%) | 28,320,000 |
8 Nov 2017 | HKD | 0.78 | 0.99 | 0.78 | 0.98 | 0.98 | +0.2 (+25.64%) | 43,230,000 |
7 Nov 2017 | HKD | 0.64 | 0.84 | 0.59 | 0.78 | 0.78 | +0.13 (+20%) | 69,640,000 |
6 Nov 2017 | HKD | 0.495 | 0.65 | 0.485 | 0.65 | 0.65 | +0.155 (+31.31%) | 43,340,000 |
3 Nov 2017 | HKD | 0.485 | 0.5 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 29,390,000 |
2 Nov 2017 | HKD | 0.495 | 0.55 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 44,390,000 |
1 Nov 2017 | HKD | 0.48 | 0.51 | 0.475 | 0.5 | 0.5 | +0.015 (+3.09%) | 39,460,000 |
31 Oct 2017 | HKD | 0.47 | 0.5 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 35,230,000 |
30 Oct 2017 | HKD | 0.46 | 0.5 | 0.45 | 0.485 | 0.485 | 0.0 (0.0%) | 27,530,000 |
27 Oct 2017 | HKD | 0.51 | 0.56 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 55,480,000 |
26 Oct 2017 | HKD | 0.435 | 0.51 | 0.435 | 0.5 | 0.5 | +0.065 (+14.94%) | 35,680,000 |
25 Oct 2017 | HKD | 0.43 | 0.48 | 0.415 | 0.435 | 0.435 | -0.01 (-2.25%) | 29,460,000 |
24 Oct 2017 | HKD | 0.37 | 0.5 | 0.37 | 0.445 | 0.445 | +0.07 (+18.67%) | 52,265,699 |
23 Oct 2017 | HKD | 0.365 | 0.395 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 20,870,000 |
20 Oct 2017 | HKD | 0.375 | 0.39 | 0.35 | 0.37 | 0.37 | -0.015 (-3.90%) | 25,780,000 |