Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 7.0346 | -0.01 (-1.67%) | 870,000 |
11 Oct 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 7.1538 | -0.02 (-3.23%) | 620,000 |
10 Oct 2017 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 7.3923 | +0.02 (+3.33%) | 920,000 |
9 Oct 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 7.1538 | -0.02 (-3.23%) | 485,000 |
6 Oct 2017 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 7.3923 | +0.02 (+3.33%) | 4,775,000 |
5 Oct 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 7.1538 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 7.1538 | 0.0 (0.0%) | 3,995,000 |
3 Oct 2017 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 7.1538 | -0.02 (-3.23%) | 1,820,000 |
2 Oct 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 7.3923 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 7.3923 | -0.01 (-1.59%) | 325,000 |
28 Sep 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 7.5115 | -0.01 (-1.56%) | 390,000 |
27 Sep 2017 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 7.6308 | +0.04 (+6.67%) | 1,165,000 |
26 Sep 2017 | HKD | 0.67 | 0.67 | 0.6 | 0.6 | 7.1538 | -0.04 (-6.25%) | 2,180,000 |
25 Sep 2017 | HKD | 0.61 | 0.69 | 0.61 | 0.64 | 7.6308 | +0.03 (+4.92%) | 5,945,000 |
22 Sep 2017 | HKD | 0.57 | 0.63 | 0.57 | 0.61 | 7.2731 | +0.03 (+5.17%) | 4,030,000 |
21 Sep 2017 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 6.9154 | -0.01 (-1.69%) | 280,000 |
20 Sep 2017 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 7.0346 | +0.01 (+1.72%) | 2,375,000 |
19 Sep 2017 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 6.9154 | +0.01 (+1.75%) | 445,000 |
18 Sep 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 6.7962 | -0.01 (-1.72%) | 255,000 |
15 Sep 2017 | HKD | 0.57 | 0.63 | 0.57 | 0.58 | 6.9154 | +0.01 (+1.75%) | 2,525,000 |
14 Sep 2017 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 6.7962 | -0.01 (-1.72%) | 2,395,000 |
13 Sep 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 6.9154 | +0.03 (+5.45%) | 4,180,000 |
12 Sep 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 6.5577 | -0.01 (-1.79%) | 540,000 |
11 Sep 2017 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 6.6769 | 0.0 (0.0%) | 1,220,000 |
8 Sep 2017 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 6.6769 | +0.01 (+1.82%) | 2,125,000 |
7 Sep 2017 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 6.5577 | -0.01 (-1.79%) | 2,095,000 |
6 Sep 2017 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 6.6769 | 0.0 (0.0%) | 2,635,000 |
5 Sep 2017 | HKD | 0.55 | 0.6 | 0.55 | 0.56 | 6.6769 | +0.01 (+1.82%) | 6,240,000 |
4 Sep 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 6.5577 | 0.0 (0.0%) | 420,000 |
1 Sep 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 6.5577 | -0.01 (-1.79%) | 335,000 |