Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2017 | HKD | 0.4 | 0.425 | 0.4 | 0.425 | 0.425 | +0.015 (+3.66%) | 630,000 |
3 Nov 2017 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 730,000 |
2 Nov 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 5,070,000 |
1 Nov 2017 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 160,000 |
31 Oct 2017 | HKD | 0.42 | 0.445 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,450,000 |
30 Oct 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
27 Oct 2017 | HKD | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 870,000 |
26 Oct 2017 | HKD | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 6,110,000 |
25 Oct 2017 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | +0.02 (+5.26%) | 2,770,000 |
24 Oct 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 7,050,000 |
23 Oct 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 210,000 |
20 Oct 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 70,000 |
19 Oct 2017 | HKD | 0.38 | 0.455 | 0.38 | 0.42 | 0.42 | +0.03 (+7.69%) | 27,380,000 |
18 Oct 2017 | HKD | 0.39 | 0.4 | 0.36 | 0.39 | 0.39 | 0.0 (0.0%) | 20,280,000 |
17 Oct 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,770,000 |
16 Oct 2017 | HKD | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 14,730,000 |
13 Oct 2017 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | +0.02 (+5.63%) | 240,000 |
12 Oct 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.015 (+4.41%) | 70,000 |
11 Oct 2017 | HKD | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 180,000 |
10 Oct 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 20,000 |
9 Oct 2017 | HKD | 0.355 | 0.355 | 0.31 | 0.355 | 0.355 | -0.01 (-2.74%) | 660,000 |
6 Oct 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 740,000 |
5 Oct 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 340,000 |
3 Oct 2017 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,230,000 |
2 Oct 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 630,000 |
28 Sep 2017 | HKD | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,850,000 |
27 Sep 2017 | HKD | 0.32 | 0.425 | 0.32 | 0.4 | 0.4 | +0.08 (+25%) | 21,890,000 |
26 Sep 2017 | HKD | 0.295 | 0.32 | 0.295 | 0.32 | 0.32 | +0.035 (+12.28%) | 2,950,000 |