Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,240,000 |
28 Nov 2017 | HKD | 0.5 | 0.54 | 0.49 | 0.54 | 0.54 | +0.04 (+8%) | 1,765,000 |
27 Nov 2017 | HKD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 350,000 |
24 Nov 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 350,000 |
23 Nov 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,000,000 |
22 Nov 2017 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,260,000 |
21 Nov 2017 | HKD | 0.53 | 0.55 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,285,000 |
20 Nov 2017 | HKD | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 985,100 |
17 Nov 2017 | HKD | 0.52 | 0.55 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 7,455,000 |
16 Nov 2017 | HKD | 0.51 | 0.51 | 0.45 | 0.5 | 0.5 | -0.03 (-5.66%) | 6,585,000 |
15 Nov 2017 | HKD | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,340,000 |
14 Nov 2017 | HKD | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 4,235,000 |
13 Nov 2017 | HKD | 0.67 | 0.68 | 0.55 | 0.58 | 0.58 | -0.09 (-13.43%) | 13,345,000 |
10 Nov 2017 | HKD | 0.68 | 0.7 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 23,520,000 |
9 Nov 2017 | HKD | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 18,405,000 |
8 Nov 2017 | HKD | 0.69 | 0.73 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 19,135,000 |
7 Nov 2017 | HKD | 0.66 | 0.72 | 0.64 | 0.7 | 0.7 | +0.04 (+6.06%) | 21,920,000 |
6 Nov 2017 | HKD | 0.61 | 0.66 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 10,405,000 |
3 Nov 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 9,820,000 |
2 Nov 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 5,595,000 |
1 Nov 2017 | HKD | 0.61 | 0.65 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 15,830,000 |
31 Oct 2017 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 9,790,000 |
30 Oct 2017 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 12,845,000 |
27 Oct 2017 | HKD | 0.7 | 0.72 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 95,905,000 |