Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | HKD | 0.96 | 1 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,150,000 |
5 Dec 2017 | HKD | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -0.07 (-6.73%) | 470,000 |
4 Dec 2017 | HKD | 1.14 | 1.23 | 0.86 | 1.04 | 1.04 | -0.09 (-7.96%) | 8,280,000 |
1 Dec 2017 | HKD | 1.31 | 1.34 | 1.13 | 1.13 | 1.13 | -0.18 (-13.74%) | 2,500,000 |
30 Nov 2017 | HKD | 1.1 | 1.31 | 1.04 | 1.31 | 1.31 | +0.21 (+19.09%) | 4,220,000 |
29 Nov 2017 | HKD | 1.01 | 1.15 | 0.97 | 1.1 | 1.1 | +0.1 (+10%) | 5,350,000 |
28 Nov 2017 | HKD | 1 | 1.03 | 0.97 | 1 | 1 | 0.0 (0.0%) | 660,000 |
27 Nov 2017 | HKD | 1.02 | 1.05 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 1,050,000 |
24 Nov 2017 | HKD | 1.07 | 1.35 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 7,690,000 |
23 Nov 2017 | HKD | 0.92 | 1.05 | 0.85 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,960,000 |
22 Nov 2017 | HKD | 0.96 | 1.01 | 0.94 | 0.99 | 0.99 | +0.03 (+3.13%) | 3,990,000 |
21 Nov 2017 | HKD | 1.02 | 1.02 | 0.89 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,868,500 |
20 Nov 2017 | HKD | 0.98 | 1.03 | 0.9 | 0.98 | 0.98 | +0.02 (+2.08%) | 4,780,000 |
17 Nov 2017 | HKD | 0.79 | 1.04 | 0.79 | 0.96 | 0.96 | +0.17 (+21.52%) | 9,860,000 |
16 Nov 2017 | HKD | 0.71 | 0.89 | 0.71 | 0.79 | 0.79 | +0.05 (+6.76%) | 15,128,500 |
15 Nov 2017 | HKD | 0.7 | 0.74 | 0.58 | 0.74 | 0.74 | +0.07 (+10.45%) | 5,790,000 |
14 Nov 2017 | HKD | 0.79 | 0.79 | 0.6 | 0.67 | 0.67 | -0.12 (-15.19%) | 10,790,000 |
13 Nov 2017 | HKD | 0.58 | 0.85 | 0.56 | 0.79 | 0.79 | +0.25 (+46.30%) | 27,227,000 |
10 Nov 2017 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,160,000 |
9 Nov 2017 | HKD | 0.53 | 0.56 | 0.495 | 0.56 | 0.56 | +0.02 (+3.70%) | 5,770,000 |
8 Nov 2017 | HKD | 0.57 | 0.6 | 0.49 | 0.54 | 0.54 | -0.02 (-3.57%) | 4,670,000 |
7 Nov 2017 | HKD | 0.48 | 0.58 | 0.48 | 0.56 | 0.56 | +0.09 (+19.15%) | 26,300,000 |
6 Nov 2017 | HKD | 0.42 | 0.495 | 0.4 | 0.47 | 0.47 | +0.02 (+4.44%) | 4,490,000 |
3 Nov 2017 | HKD | 0.48 | 0.53 | 0.385 | 0.45 | 0.45 | -0.035 (-7.22%) | 35,310,000 |
2 Nov 2017 | HKD | 0.248 | 0.49 | 0.213 | 0.485 | 0.485 | +0.263 (+118.47%) | 53,340,000 |
1 Nov 2017 | HKD | 0.22 | 0.23 | 0.22 | 0.222 | 0.222 | +0.004 (+1.83%) | 220,000 |
31 Oct 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
30 Oct 2017 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 0.218 | -0.01 (-4.39%) | 210,000 |
27 Oct 2017 | HKD | 0.226 | 0.228 | 0.226 | 0.228 | 0.228 | +0.003 (+1.33%) | 110,000 |
26 Oct 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 30,000 |