Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | HKD | 0.163 | 0.168 | 0.162 | 0.168 | 0.168 | +0.004 (+2.44%) | 1,770,000 |
27 Nov 2017 | HKD | 0.164 | 0.164 | 0.163 | 0.164 | 0.164 | 0.0 (0.0%) | 200,000 |
24 Nov 2017 | HKD | 0.165 | 0.165 | 0.162 | 0.164 | 0.164 | -0.008 (-4.65%) | 710,000 |
23 Nov 2017 | HKD | 0.168 | 0.175 | 0.168 | 0.172 | 0.172 | +0.005 (+2.99%) | 940,000 |
22 Nov 2017 | HKD | 0.165 | 0.167 | 0.162 | 0.167 | 0.167 | 0.0 (0.0%) | 400,000 |
21 Nov 2017 | HKD | 0.166 | 0.167 | 0.161 | 0.167 | 0.167 | -0.001 (-0.60%) | 1,650,000 |
20 Nov 2017 | HKD | 0.173 | 0.173 | 0.168 | 0.168 | 0.168 | -0.002 (-1.18%) | 620,000 |
17 Nov 2017 | HKD | 0.169 | 0.173 | 0.169 | 0.17 | 0.17 | +0.001 (+0.59%) | 1,910,000 |
16 Nov 2017 | HKD | 0.167 | 0.171 | 0.167 | 0.169 | 0.169 | +0.001 (+0.60%) | 970,000 |
15 Nov 2017 | HKD | 0.171 | 0.172 | 0.168 | 0.168 | 0.168 | -0.002 (-1.18%) | 950,000 |
14 Nov 2017 | HKD | 0.168 | 0.174 | 0.168 | 0.17 | 0.17 | +0.001 (+0.59%) | 750,000 |
13 Nov 2017 | HKD | 0.175 | 0.175 | 0.168 | 0.169 | 0.169 | -0.006 (-3.43%) | 1,190,000 |
10 Nov 2017 | HKD | 0.164 | 0.176 | 0.164 | 0.175 | 0.175 | +0.001 (+0.57%) | 720,000 |
9 Nov 2017 | HKD | 0.172 | 0.175 | 0.172 | 0.174 | 0.174 | +0.002 (+1.16%) | 1,630,000 |
8 Nov 2017 | HKD | 0.17 | 0.174 | 0.17 | 0.172 | 0.172 | +0.004 (+2.38%) | 2,700,000 |
7 Nov 2017 | HKD | 0.167 | 0.176 | 0.167 | 0.168 | 0.168 | +0.002 (+1.20%) | 730,000 |
6 Nov 2017 | HKD | 0.173 | 0.173 | 0.165 | 0.166 | 0.166 | -0.003 (-1.78%) | 3,670,000 |
3 Nov 2017 | HKD | 0.168 | 0.17 | 0.167 | 0.169 | 0.169 | -0.002 (-1.17%) | 3,260,000 |
2 Nov 2017 | HKD | 0.171 | 0.171 | 0.167 | 0.171 | 0.171 | +0.001 (+0.59%) | 1,660,000 |
1 Nov 2017 | HKD | 0.167 | 0.188 | 0.165 | 0.17 | 0.17 | +0.003 (+1.80%) | 4,030,000 |
31 Oct 2017 | HKD | 0.164 | 0.17 | 0.164 | 0.167 | 0.167 | +0.002 (+1.21%) | 280,000 |
30 Oct 2017 | HKD | 0.172 | 0.172 | 0.162 | 0.165 | 0.165 | -0.007 (-4.07%) | 1,340,000 |
27 Oct 2017 | HKD | 0.181 | 0.183 | 0.162 | 0.172 | 0.172 | -0.008 (-4.44%) | 5,500,000 |
26 Oct 2017 | HKD | 0.175 | 0.191 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 3,120,000 |
25 Oct 2017 | HKD | 0.198 | 0.204 | 0.177 | 0.18 | 0.18 | -0.015 (-7.69%) | 16,205,240 |
24 Oct 2017 | HKD | 0.166 | 0.224 | 0.166 | 0.195 | 0.195 | +0.026 (+15.38%) | 64,580,000 |
23 Oct 2017 | HKD | 0.165 | 0.169 | 0.165 | 0.169 | 0.169 | 0.0 (0.0%) | 480,000 |
20 Oct 2017 | HKD | 0.169 | 0.17 | 0.169 | 0.169 | 0.169 | +0.005 (+3.05%) | 540,000 |
19 Oct 2017 | HKD | 0.17 | 0.17 | 0.164 | 0.164 | 0.164 | -0.007 (-4.09%) | 700,000 |
18 Oct 2017 | HKD | 0.169 | 0.171 | 0.169 | 0.171 | 0.171 | +0.006 (+3.64%) | 960,000 |