Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.504 | 0.0 (0.0%) | 532,000 |
11 Oct 2017 | HKD | 0.495 | 0.59 | 0.49 | 0.52 | 0.504 | +0.025 (+5.05%) | 3,696,000 |
10 Oct 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.4797 | -0.005 (-1%) | 714,000 |
9 Oct 2017 | HKD | 0.495 | 0.5 | 0.47 | 0.5 | 0.4846 | +0.005 (+1.01%) | 188,000 |
6 Oct 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.4797 | -0.005 (-1%) | 336,000 |
5 Oct 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4846 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.5 | 0.5 | 0.475 | 0.5 | 0.4846 | +0.01 (+2.04%) | 314,000 |
3 Oct 2017 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.4749 | -0.01 (-2%) | 270,000 |
2 Oct 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4846 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.4846 | +0.01 (+2.04%) | 438,000 |
28 Sep 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.4749 | -0.005 (-1.01%) | 436,000 |
27 Sep 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.4797 | +0.005 (+1.02%) | 916,000 |
26 Sep 2017 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.4749 | +0.005 (+1.03%) | 298,000 |
25 Sep 2017 | HKD | 0.47 | 0.47 | 0.465 | 0.485 | 0.4701 | +0.005 (+1.04%) | 110,000 |
22 Sep 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4652 | 0.0 (0.0%) | 58,000 |
21 Sep 2017 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.4652 | 0.0 (0.0%) | 152,000 |
20 Sep 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4652 | 0.0 (0.0%) | 104,000 |
19 Sep 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.48 | 0.4652 | 0.0 (0.0%) | 100,000 |
18 Sep 2017 | HKD | 0.485 | 0.495 | 0.475 | 0.48 | 0.4652 | -0.015 (-3.03%) | 476,000 |
15 Sep 2017 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.4797 | -0.015 (-2.94%) | 632,000 |
14 Sep 2017 | HKD | 0.495 | 0.53 | 0.49 | 0.51 | 0.4943 | +0.02 (+4.08%) | 1,858,000 |
13 Sep 2017 | HKD | 0.47 | 0.495 | 0.47 | 0.49 | 0.4749 | -0.01 (-2%) | 52,000 |
12 Sep 2017 | HKD | 0.465 | 0.5 | 0.45 | 0.5 | 0.4846 | +0.015 (+3.09%) | 938,000 |
11 Sep 2017 | HKD | 0.465 | 0.495 | 0.46 | 0.485 | 0.4701 | +0.005 (+1.04%) | 6,000 |
8 Sep 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4652 | -0.005 (-1.03%) | 0 |
7 Sep 2017 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.4701 | +0.005 (+1.04%) | 1,242,000 |
6 Sep 2017 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 0.4652 | 0.0 (0.0%) | 392,000 |
5 Sep 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.48 | 0.4652 | -0.005 (-1.03%) | 886,000 |
4 Sep 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.4701 | 0.0 (0.0%) | 428,000 |
1 Sep 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.485 | 0.4701 | -0.01 (-2.02%) | 38,000 |