Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | HKD | 0.98 | 0.98 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,360,000 |
27 Nov 2017 | HKD | 0.74 | 0.89 | 0.67 | 0.89 | 0.89 | +0.16 (+21.92%) | 4,760,000 |
24 Nov 2017 | HKD | 0.73 | 0.75 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 320,000 |
23 Nov 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.05 (+7.69%) | 30,000 |
22 Nov 2017 | HKD | 0.64 | 0.7 | 0.64 | 0.65 | 0.65 | +0.06 (+10.17%) | 810,000 |
21 Nov 2017 | HKD | 0.52 | 0.63 | 0.52 | 0.59 | 0.59 | +0.05 (+9.26%) | 5,670,000 |
20 Nov 2017 | HKD | 0.62 | 0.65 | 0.5 | 0.54 | 0.54 | -0.03 (-5.26%) | 15,440,000 |
17 Nov 2017 | HKD | 0.56 | 0.65 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,090,000 |
16 Nov 2017 | HKD | 0.69 | 0.72 | 0.55 | 0.56 | 0.56 | -0.06 (-9.68%) | 2,850,000 |
15 Nov 2017 | HKD | 0.64 | 0.67 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,400,000 |
14 Nov 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.05 (-7.25%) | 540,000 |
13 Nov 2017 | HKD | 0.74 | 0.78 | 0.69 | 0.69 | 0.69 | -0.11 (-13.75%) | 600,000 |
10 Nov 2017 | HKD | 0.7 | 0.8 | 0.69 | 0.8 | 0.8 | +0.03 (+3.90%) | 2,090,000 |
9 Nov 2017 | HKD | 0.72 | 0.77 | 0.65 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,350,000 |
8 Nov 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.02 (+2.70%) | 60,000 |
7 Nov 2017 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 260,000 |
6 Nov 2017 | HKD | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 200,000 |
3 Nov 2017 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 200,000 |
2 Nov 2017 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 280,000 |
1 Nov 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 250,000 |
31 Oct 2017 | HKD | 0.7 | 0.79 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 920,000 |
30 Oct 2017 | HKD | 0.67 | 0.75 | 0.67 | 0.72 | 0.72 | -0.02 (-2.70%) | 230,000 |
27 Oct 2017 | HKD | 0.74 | 0.8 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 880,000 |
26 Oct 2017 | HKD | 0.69 | 0.74 | 0.68 | 0.74 | 0.74 | +0.01 (+1.37%) | 280,000 |
25 Oct 2017 | HKD | 0.74 | 0.74 | 0.7 | 0.73 | 0.73 | -0.04 (-5.19%) | 610,000 |
24 Oct 2017 | HKD | 0.77 | 0.78 | 0.73 | 0.77 | 0.77 | -0.01 (-1.28%) | 280,000 |
23 Oct 2017 | HKD | 0.76 | 0.8 | 0.72 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,070,000 |
20 Oct 2017 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 160,000 |
19 Oct 2017 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 640,000 |
18 Oct 2017 | HKD | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 330,000 |