Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 1.87 | 1.87 | 1.66 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,230,000 |
28 Nov 2017 | HKD | 1.63 | 2.05 | 1.5 | 1.74 | 1.74 | +0.06 (+3.57%) | 4,660,000 |
27 Nov 2017 | HKD | 1.35 | 1.72 | 1.3 | 1.68 | 1.68 | +0.32 (+23.53%) | 3,950,000 |
24 Nov 2017 | HKD | 1.43 | 1.44 | 1.3 | 1.36 | 1.36 | -0.09 (-6.21%) | 3,813,000 |
23 Nov 2017 | HKD | 1.43 | 1.54 | 1.41 | 1.45 | 1.45 | -0.12 (-7.64%) | 2,640,000 |
22 Nov 2017 | HKD | 1.66 | 1.66 | 1.3 | 1.57 | 1.57 | -0.11 (-6.55%) | 5,540,000 |
21 Nov 2017 | HKD | 1.75 | 1.76 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 2,630,000 |
20 Nov 2017 | HKD | 1.7 | 1.75 | 1.65 | 1.71 | 1.71 | +0.07 (+4.27%) | 2,590,000 |
17 Nov 2017 | HKD | 1.81 | 1.89 | 1.6 | 1.64 | 1.64 | -0.18 (-9.89%) | 4,780,000 |
16 Nov 2017 | HKD | 1.8 | 1.98 | 1.8 | 1.82 | 1.82 | +0.07 (+4.00%) | 7,395,000 |
15 Nov 2017 | HKD | 1.58 | 1.92 | 1.3 | 1.75 | 1.75 | +0.17 (+10.76%) | 15,453,000 |
14 Nov 2017 | HKD | 2.4 | 2.44 | 1.3 | 1.58 | 1.58 | -0.58 (-26.85%) | 33,553,000 |
13 Nov 2017 | HKD | 2.5 | 3.5 | 1.75 | 2.16 | 2.16 | +0.2 (+10.20%) | 78,319,516 |
10 Nov 2017 | HKD | 0.95 | 2 | 0.95 | 1.96 | 1.96 | +1.1 (+127.91%) | 92,628,000 |
9 Nov 2017 | HKD | 0.59 | 0.91 | 0.59 | 0.86 | 0.86 | +0.32 (+59.26%) | 43,375,000 |
8 Nov 2017 | HKD | 0.53 | 0.63 | 0.49 | 0.54 | 0.54 | +0.03 (+5.88%) | 18,910,000 |
7 Nov 2017 | HKD | 0.45 | 0.55 | 0.45 | 0.51 | 0.51 | +0.085 (+20%) | 4,700,000 |
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 |