Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,750,000 |
11 Oct 2017 | HKD | 0.325 | 0.33 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 4,954,000 |
10 Oct 2017 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,292,000 |
9 Oct 2017 | HKD | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,760,000 |
6 Oct 2017 | HKD | 0.305 | 0.335 | 0.3 | 0.325 | 0.325 | +0.02 (+6.56%) | 32,015,000 |
5 Oct 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 7,363,000 |
3 Oct 2017 | HKD | 0.29 | 0.315 | 0.285 | 0.31 | 0.31 | +0.02 (+6.90%) | 12,109,000 |
2 Oct 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,602,000 |
28 Sep 2017 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 4,403,000 |
27 Sep 2017 | HKD | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,189,000 |
26 Sep 2017 | HKD | 0.29 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 6,741,000 |
25 Sep 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 12,412,000 |
22 Sep 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 8,257,000 |
21 Sep 2017 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 9,236,000 |
20 Sep 2017 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 6,415,000 |
19 Sep 2017 | HKD | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,365,000 |
18 Sep 2017 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 4,099,000 |
15 Sep 2017 | HKD | 0.345 | 0.35 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 7,854,000 |
14 Sep 2017 | HKD | 0.36 | 0.36 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 7,699,000 |
13 Sep 2017 | HKD | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,667,000 |
12 Sep 2017 | HKD | 0.345 | 0.37 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 16,803,000 |
11 Sep 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 6,003,000 |
8 Sep 2017 | HKD | 0.375 | 0.385 | 0.34 | 0.35 | 0.35 | -0.025 (-6.67%) | 22,373,000 |
7 Sep 2017 | HKD | 0.32 | 0.38 | 0.315 | 0.375 | 0.375 | +0.055 (+17.19%) | 58,634,000 |
6 Sep 2017 | HKD | 0.3 | 0.33 | 0.29 | 0.32 | 0.32 | +0.02 (+6.67%) | 12,975,000 |
5 Sep 2017 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 4,605,000 |
4 Sep 2017 | HKD | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.02 (-6.06%) | 7,195,000 |
1 Sep 2017 | HKD | 0.34 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 6,233,000 |