Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 108,000 |
28 Nov 2017 | HKD | 0.435 | 0.455 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 944,000 |
27 Nov 2017 | HKD | 0.405 | 0.435 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,008,000 |
24 Nov 2017 | HKD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.03 (+7.89%) | 460,000 |
23 Nov 2017 | HKD | 0.39 | 0.4 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 580,000 |
22 Nov 2017 | HKD | 0.39 | 0.4 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,424,000 |
21 Nov 2017 | HKD | 0.405 | 0.41 | 0.375 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,764,000 |
20 Nov 2017 | HKD | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 1,060,000 |
17 Nov 2017 | HKD | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,744,000 |
16 Nov 2017 | HKD | 0.395 | 0.44 | 0.39 | 0.41 | 0.41 | +0.025 (+6.49%) | 1,752,000 |
15 Nov 2017 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 5,580,000 |
14 Nov 2017 | HKD | 0.43 | 0.435 | 0.395 | 0.4 | 0.4 | -0.04 (-9.09%) | 2,268,000 |
13 Nov 2017 | HKD | 0.44 | 0.445 | 0.415 | 0.44 | 0.44 | 0.0 (0.0%) | 3,204,000 |
10 Nov 2017 | HKD | 0.51 | 0.51 | 0.44 | 0.44 | 0.44 | -0.07 (-13.73%) | 16,316,000 |
9 Nov 2017 | HKD | 0.51 | 0.53 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 10,020,000 |
8 Nov 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 3,140,000 |
7 Nov 2017 | HKD | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,132,000 |
6 Nov 2017 | HKD | 0.52 | 0.53 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,660,000 |
3 Nov 2017 | HKD | 0.5 | 0.58 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 12,252,000 |
2 Nov 2017 | HKD | 0.495 | 0.5 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 2,808,000 |
1 Nov 2017 | HKD | 0.51 | 0.54 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 7,428,000 |
31 Oct 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 4,600,000 |
30 Oct 2017 | HKD | 0.54 | 0.57 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 16,800,000 |
27 Oct 2017 | HKD | 0.62 | 0.63 | 0.495 | 0.53 | 0.53 | -0.09 (-14.52%) | 28,108,000 |
26 Oct 2017 | HKD | 0.65 | 0.66 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 4,036,000 |
25 Oct 2017 | HKD | 0.63 | 0.64 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 4,364,000 |
24 Oct 2017 | HKD | 0.67 | 0.69 | 0.61 | 0.63 | 0.63 | -0.04 (-5.97%) | 18,056,000 |
23 Oct 2017 | HKD | 0.74 | 0.75 | 0.65 | 0.67 | 0.67 | -0.07 (-9.46%) | 24,784,000 |
20 Oct 2017 | HKD | 0.73 | 0.78 | 0.71 | 0.74 | 0.74 | -0.03 (-3.90%) | 17,556,000 |
19 Oct 2017 | HKD | 0.65 | 0.82 | 0.64 | 0.77 | 0.77 | +0.13 (+20.31%) | 57,648,000 |