Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.5427 | 0.0 (0.0%) | 382,000 |
22 Nov 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.5427 | +0.01 (+1.82%) | 188,000 |
21 Nov 2017 | HKD | 0.52 | 0.55 | 0.51 | 0.55 | 0.533 | 0.0 (0.0%) | 1,654,000 |
20 Nov 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.533 | 0.0 (0.0%) | 234,000 |
17 Nov 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.533 | -0.01 (-1.79%) | 552,000 |
16 Nov 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.5427 | 0.0 (0.0%) | 426,000 |
15 Nov 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.56 | 0.5427 | +0.02 (+3.70%) | 188,000 |
14 Nov 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.5234 | -0.02 (-3.57%) | 308,000 |
13 Nov 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.5427 | -0.01 (-1.75%) | 464,000 |
10 Nov 2017 | HKD | 0.57 | 0.59 | 0.55 | 0.57 | 0.5524 | -0.03 (-5%) | 2,210,000 |
9 Nov 2017 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.5815 | -0.01 (-1.64%) | 250,000 |
8 Nov 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.5912 | 0.0 (0.0%) | 376,000 |
7 Nov 2017 | HKD | 0.62 | 0.62 | 0.58 | 0.61 | 0.5912 | -0.01 (-1.61%) | 1,196,000 |
6 Nov 2017 | HKD | 0.57 | 0.62 | 0.57 | 0.62 | 0.6009 | +0.02 (+3.33%) | 760,000 |
3 Nov 2017 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.5815 | -0.02 (-3.23%) | 146,000 |
2 Nov 2017 | HKD | 0.62 | 0.62 | 0.58 | 0.62 | 0.6009 | -0.01 (-1.59%) | 256,000 |
1 Nov 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.63 | 0.6106 | 0.0 (0.0%) | 1,462,000 |
31 Oct 2017 | HKD | 0.65 | 0.66 | 0.61 | 0.63 | 0.6106 | -0.02 (-3.08%) | 4,086,000 |
30 Oct 2017 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.63 | 0.0 (0.0%) | 1,186,000 |
27 Oct 2017 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 0.63 | +0.04 (+6.56%) | 2,942,000 |
26 Oct 2017 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.5912 | +0.01 (+1.67%) | 1,840,000 |
25 Oct 2017 | HKD | 0.6 | 0.63 | 0.58 | 0.6 | 0.5815 | +0.01 (+1.69%) | 2,220,000 |
24 Oct 2017 | HKD | 0.57 | 0.59 | 0.53 | 0.59 | 0.5718 | +0.02 (+3.51%) | 1,916,000 |
23 Oct 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.5524 | +0.02 (+3.64%) | 508,000 |
20 Oct 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.533 | +0.01 (+1.85%) | 734,000 |
19 Oct 2017 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 0.5234 | -0.02 (-3.57%) | 1,648,000 |
18 Oct 2017 | HKD | 0.56 | 0.63 | 0.55 | 0.56 | 0.5427 | +0.01 (+1.82%) | 11,162,000 |
17 Oct 2017 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 0.533 | +0.03 (+5.77%) | 1,678,000 |
16 Oct 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.504 | 0.0 (0.0%) | 734,000 |
13 Oct 2017 | HKD | 0.51 | 0.56 | 0.5 | 0.52 | 0.504 | 0.0 (0.0%) | 870,000 |