Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Sep 2017 | HKD | 0.27 | 0.325 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 5,580,000 |
22 Sep 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 500,000 |
21 Sep 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 540,000 |
20 Sep 2017 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 820,000 |
19 Sep 2017 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 720,000 |
18 Sep 2017 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,150,000 |
15 Sep 2017 | HKD | 0.275 | 0.285 | 0.26 | 0.285 | 0.285 | 0.0 (0.0%) | 4,320,000 |
14 Sep 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
13 Sep 2017 | HKD | 0.275 | 0.31 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,710,000 |
12 Sep 2017 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 920,000 |
11 Sep 2017 | HKD | 0.27 | 0.295 | 0.27 | 0.27 | 0.27 | -0.025 (-8.47%) | 1,510,000 |
8 Sep 2017 | HKD | 0.225 | 0.33 | 0.225 | 0.295 | 0.295 | +0.081 (+37.85%) | 12,660,000 |
7 Sep 2017 | HKD | 0.206 | 0.216 | 0.2 | 0.214 | 0.214 | +0.01 (+4.90%) | 5,700,000 |
6 Sep 2017 | HKD | 0.204 | 0.208 | 0.204 | 0.204 | 0.204 | -0.009 (-4.23%) | 600,000 |