Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,465,000 |
22 Nov 2017 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,221,000 |
21 Nov 2017 | HKD | 0.275 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,219,000 |
20 Nov 2017 | HKD | 0.275 | 0.28 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 2,552,000 |
17 Nov 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,734,000 |
16 Nov 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,156,000 |
15 Nov 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,602,000 |
14 Nov 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,784,000 |
13 Nov 2017 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,386,000 |
10 Nov 2017 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,571,000 |
9 Nov 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,157,000 |
8 Nov 2017 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 4,313,000 |
7 Nov 2017 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,225,000 |
6 Nov 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,165,000 |
3 Nov 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,344,000 |
2 Nov 2017 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 3,136,000 |
1 Nov 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 7,874,000 |
31 Oct 2017 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,313,000 |
30 Oct 2017 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 821,000 |
27 Oct 2017 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,609,000 |
26 Oct 2017 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,464,000 |
25 Oct 2017 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 12,569,000 |
24 Oct 2017 | HKD | 0.31 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 5,854,000 |
23 Oct 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 5,911,000 |
20 Oct 2017 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 6,235,000 |
19 Oct 2017 | HKD | 0.34 | 0.345 | 0.31 | 0.315 | 0.315 | -0.025 (-7.35%) | 13,991,000 |
18 Oct 2017 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 5,022,000 |
17 Oct 2017 | HKD | 0.355 | 0.365 | 0.33 | 0.345 | 0.345 | -0.01 (-2.82%) | 16,907,000 |
16 Oct 2017 | HKD | 0.325 | 0.365 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 46,214,000 |
13 Oct 2017 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,959,000 |