Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | HKD | 0.2 | 0.205 | 0.199 | 0.201 | 0.201 | +0.001 (+0.50%) | 1,160,000 |
20 Oct 2017 | HKD | 0.198 | 0.205 | 0.198 | 0.2 | 0.2 | +0.002 (+1.01%) | 3,860,000 |
19 Oct 2017 | HKD | 0.205 | 0.205 | 0.198 | 0.198 | 0.198 | -0.007 (-3.41%) | 4,040,000 |
18 Oct 2017 | HKD | 0.208 | 0.218 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 13,960,000 |
17 Oct 2017 | HKD | 0.184 | 0.208 | 0.183 | 0.205 | 0.205 | +0.021 (+11.41%) | 21,680,000 |
16 Oct 2017 | HKD | 0.181 | 0.184 | 0.18 | 0.184 | 0.184 | +0.003 (+1.66%) | 6,900,000 |
13 Oct 2017 | HKD | 0.183 | 0.183 | 0.18 | 0.181 | 0.181 | -0.002 (-1.09%) | 7,220,000 |
12 Oct 2017 | HKD | 0.185 | 0.185 | 0.181 | 0.183 | 0.183 | -0.003 (-1.61%) | 6,280,000 |
11 Oct 2017 | HKD | 0.184 | 0.186 | 0.183 | 0.186 | 0.186 | +0.002 (+1.09%) | 5,260,000 |
10 Oct 2017 | HKD | 0.185 | 0.186 | 0.184 | 0.184 | 0.184 | -0.001 (-0.54%) | 3,400,000 |
9 Oct 2017 | HKD | 0.188 | 0.19 | 0.182 | 0.185 | 0.185 | -0.002 (-1.07%) | 4,800,000 |
6 Oct 2017 | HKD | 0.187 | 0.19 | 0.187 | 0.187 | 0.187 | 0.0 (0.0%) | 4,440,000 |
5 Oct 2017 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.182 | 0.195 | 0.182 | 0.187 | 0.187 | +0.002 (+1.08%) | 2,180,000 |
3 Oct 2017 | HKD | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.016 (-7.96%) | 3,740,000 |
2 Oct 2017 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.199 | 0.204 | 0.199 | 0.201 | 0.201 | 0.0 (0.0%) | 840,000 |
28 Sep 2017 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 0 |
27 Sep 2017 | HKD | 0.202 | 0.204 | 0.2 | 0.201 | 0.201 | -0.001 (-0.50%) | 2,860,000 |
26 Sep 2017 | HKD | 0.203 | 0.203 | 0.202 | 0.202 | 0.202 | -0.001 (-0.49%) | 1,220,000 |
25 Sep 2017 | HKD | 0.205 | 0.205 | 0.203 | 0.203 | 0.203 | -0.002 (-0.98%) | 520,000 |
22 Sep 2017 | HKD | 0.212 | 0.212 | 0.204 | 0.205 | 0.205 | -0.002 (-0.97%) | 800,000 |
21 Sep 2017 | HKD | 0.205 | 0.208 | 0.204 | 0.207 | 0.207 | -0.001 (-0.48%) | 1,480,000 |
20 Sep 2017 | HKD | 0.211 | 0.211 | 0.198 | 0.208 | 0.208 | -0.003 (-1.42%) | 4,360,000 |
19 Sep 2017 | HKD | 0.208 | 0.215 | 0.206 | 0.211 | 0.211 | +0.004 (+1.93%) | 9,880,000 |
18 Sep 2017 | HKD | 0.212 | 0.229 | 0.207 | 0.207 | 0.207 | -0.004 (-1.90%) | 18,220,000 |
15 Sep 2017 | HKD | 0.19 | 0.225 | 0.19 | 0.211 | 0.211 | +0.021 (+11.05%) | 31,980,000 |
14 Sep 2017 | HKD | 0.182 | 0.19 | 0.182 | 0.19 | 0.19 | +0.008 (+4.40%) | 6,360,000 |
13 Sep 2017 | HKD | 0.177 | 0.182 | 0.175 | 0.182 | 0.182 | +0.005 (+2.82%) | 3,260,000 |
12 Sep 2017 | HKD | 0.176 | 0.178 | 0.176 | 0.177 | 0.177 | -0.001 (-0.56%) | 3,060,000 |