Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,010,000 |
4 Dec 2017 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,060,000 |
1 Dec 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,450,000 |
30 Nov 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 12,910,000 |
29 Nov 2017 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,760,000 |
28 Nov 2017 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 4,310,000 |
27 Nov 2017 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 650,000 |
24 Nov 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,670,000 |
23 Nov 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,590,000 |
22 Nov 2017 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 640,000 |
21 Nov 2017 | HKD | 0.375 | 0.375 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 5,110,000 |
20 Nov 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 2,800,000 |
17 Nov 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,638,992 |
16 Nov 2017 | HKD | 0.37 | 0.38 | 0.355 | 0.38 | 0.38 | +0.01 (+2.70%) | 9,330,000 |
15 Nov 2017 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 5,510,000 |
14 Nov 2017 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 6,930,000 |
13 Nov 2017 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 200,000 |
10 Nov 2017 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,510,000 |
9 Nov 2017 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 2,560,000 |
8 Nov 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 3,195,000 |
7 Nov 2017 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,210,000 |
6 Nov 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 60,000 |
3 Nov 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,449,900 |
2 Nov 2017 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 3,110,000 |
1 Nov 2017 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 4,283,610 |
31 Oct 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 3,700,000 |
30 Oct 2017 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,470,000 |
27 Oct 2017 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,100,000 |
26 Oct 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,510,000 |
25 Oct 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,490,000 |