Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,069,002 |
12 Oct 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 695,000 |
11 Oct 2017 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 367,686 |
10 Oct 2017 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 850,120 |
9 Oct 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,356,854 |
6 Oct 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 850,390 |
5 Oct 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 55,000 |
3 Oct 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 56,204 |
2 Oct 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 20,000 |
28 Sep 2017 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,205,036 |
27 Sep 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 439,524 |
26 Sep 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 110,000 |
25 Sep 2017 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 373,072 |
22 Sep 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 7,680,000 |
21 Sep 2017 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 10,579,480 |
20 Sep 2017 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 10,849,100 |
19 Sep 2017 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 864,098 |
18 Sep 2017 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 367,500 |
15 Sep 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 331,008 |
14 Sep 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 83,590 |
13 Sep 2017 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 39,600 |
12 Sep 2017 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 409,288 |
11 Sep 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 131,086 |
8 Sep 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 90,924 |
7 Sep 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 531,250 |
6 Sep 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 543,701 |
5 Sep 2017 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,543,302 |
4 Sep 2017 | HKD | 0.375 | 0.395 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,976,172 |