Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,770,000 |
20 Oct 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,550,000 |
19 Oct 2017 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 3,360,000 |
18 Oct 2017 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,880,000 |
17 Oct 2017 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 460,000 |
16 Oct 2017 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 16,480,000 |
13 Oct 2017 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,170,000 |
12 Oct 2017 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 710,000 |
11 Oct 2017 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,070,000 |
10 Oct 2017 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 5,930,000 |
9 Oct 2017 | HKD | 0.415 | 0.42 | 0.395 | 0.405 | 0.405 | -0.015 (-3.57%) | 9,330,000 |
6 Oct 2017 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 4,780,000 |
5 Oct 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 8,370,000 |
3 Oct 2017 | HKD | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 12,660,000 |
2 Oct 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 0 |
29 Sep 2017 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 6,220,000 |
28 Sep 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 3,920,000 |
27 Sep 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 4,860,000 |
26 Sep 2017 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 5,190,000 |
25 Sep 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,720,000 |
22 Sep 2017 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,620,000 |
21 Sep 2017 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,370,000 |
20 Sep 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 4,330,000 |
19 Sep 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,890,000 |
18 Sep 2017 | HKD | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 4,970,000 |
15 Sep 2017 | HKD | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 11,950,000 |
14 Sep 2017 | HKD | 0.385 | 0.41 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 18,780,000 |
13 Sep 2017 | HKD | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,900,000 |
12 Sep 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,950,000 |