Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.204 | 0.21 | 0.204 | 0.208 | 0.2023 | +0.004 (+1.96%) | 8,221,273 |
11 Oct 2017 | HKD | 0.208 | 0.208 | 0.204 | 0.204 | 0.1984 | -0.003 (-1.45%) | 4,606,792 |
10 Oct 2017 | HKD | 0.202 | 0.208 | 0.202 | 0.207 | 0.2013 | +0.001 (+0.49%) | 9,645,472 |
9 Oct 2017 | HKD | 0.2 | 0.21 | 0.199 | 0.206 | 0.2003 | +0.005 (+2.49%) | 10,653,207 |
6 Oct 2017 | HKD | 0.201 | 0.201 | 0.199 | 0.201 | 0.1955 | 0.0 (0.0%) | 10,457,830 |
5 Oct 2017 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.1955 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.2 | 0.202 | 0.199 | 0.201 | 0.1955 | +0.001 (+0.50%) | 4,421,698 |
3 Oct 2017 | HKD | 0.2 | 0.203 | 0.2 | 0.2 | 0.1945 | 0.0 (0.0%) | 6,992,453 |
2 Oct 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1945 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.201 | 0.201 | 0.199 | 0.2 | 0.1945 | -0.001 (-0.50%) | 10,406,415 |
28 Sep 2017 | HKD | 0.198 | 0.201 | 0.197 | 0.201 | 0.1955 | +0.002 (+1.01%) | 19,609,717 |
27 Sep 2017 | HKD | 0.203 | 0.204 | 0.199 | 0.199 | 0.1935 | -0.003 (-1.49%) | 5,275,189 |
26 Sep 2017 | HKD | 0.202 | 0.21 | 0.201 | 0.202 | 0.1964 | 0.0 (0.0%) | 75,621,320 |
25 Sep 2017 | HKD | 0.198 | 0.207 | 0.198 | 0.202 | 0.1964 | +0.004 (+2.02%) | 13,049,151 |
22 Sep 2017 | HKD | 0.212 | 0.215 | 0.198 | 0.198 | 0.1926 | -0.017 (-7.91%) | 29,702,500 |
21 Sep 2017 | HKD | 0.216 | 0.218 | 0.213 | 0.215 | 0.2091 | -0.001 (-0.46%) | 9,141,604 |
20 Sep 2017 | HKD | 0.21 | 0.216 | 0.206 | 0.216 | 0.2101 | +0.006 (+2.86%) | 10,273,248 |
19 Sep 2017 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 0.2042 | +0.005 (+2.44%) | 4,390,849 |
18 Sep 2017 | HKD | 0.204 | 0.205 | 0.202 | 0.205 | 0.1994 | -0.001 (-0.49%) | 4,313,880 |
15 Sep 2017 | HKD | 0.204 | 0.206 | 0.204 | 0.206 | 0.2003 | 0.0 (0.0%) | 1,686,415 |
14 Sep 2017 | HKD | 0.203 | 0.207 | 0.203 | 0.206 | 0.2003 | -0.001 (-0.48%) | 812,358 |
13 Sep 2017 | HKD | 0.205 | 0.21 | 0.202 | 0.207 | 0.2013 | -0.006 (-2.82%) | 4,951,274 |
12 Sep 2017 | HKD | 0.216 | 0.216 | 0.21 | 0.213 | 0.2071 | -0.004 (-1.84%) | 8,012,940 |
11 Sep 2017 | HKD | 0.218 | 0.219 | 0.21 | 0.217 | 0.211 | -0.001 (-0.46%) | 9,635,189 |
8 Sep 2017 | HKD | 0.208 | 0.218 | 0.208 | 0.218 | 0.212 | +0.003 (+1.40%) | 6,162,613 |
7 Sep 2017 | HKD | 0.223 | 0.224 | 0.214 | 0.215 | 0.2091 | -0.005 (-2.27%) | 7,876,792 |
6 Sep 2017 | HKD | 0.213 | 0.225 | 0.211 | 0.22 | 0.2139 | +0.003 (+1.38%) | 169,659,526 |
5 Sep 2017 | HKD | 0.213 | 0.217 | 0.21 | 0.217 | 0.211 | +0.004 (+1.88%) | 77,554,527 |
4 Sep 2017 | HKD | 0.203 | 0.214 | 0.198 | 0.213 | 0.2071 | +0.003 (+1.43%) | 63,019,480 |
1 Sep 2017 | HKD | 0.201 | 0.211 | 0.198 | 0.21 | 0.2042 | +0.002 (+0.96%) | 20,546,489 |