Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | HKD | 0.108 | 0.11 | 0.106 | 0.107 | 2.14 | -0.001 (-0.93%) | 189,375 |
21 Dec 2017 | HKD | 0.11 | 0.114 | 0.106 | 0.108 | 2.16 | -0.001 (-0.92%) | 175,500 |
20 Dec 2017 | HKD | 0.109 | 0.115 | 0.108 | 0.109 | 2.18 | -0.003 (-2.68%) | 482,500 |
19 Dec 2017 | HKD | 0.107 | 0.115 | 0.104 | 0.112 | 2.24 | +0.008 (+7.69%) | 920,538 |
18 Dec 2017 | HKD | 0.104 | 0.113 | 0.102 | 0.104 | 2.08 | +0.002 (+1.96%) | 772,300 |
15 Dec 2017 | HKD | 0.105 | 0.105 | 0.1 | 0.102 | 2.04 | -0.006 (-5.56%) | 523,038 |
14 Dec 2017 | HKD | 0.107 | 0.11 | 0.105 | 0.108 | 2.16 | -0.002 (-1.82%) | 450,850 |
13 Dec 2017 | HKD | 0.11 | 0.114 | 0.108 | 0.11 | 2.2 | -0.002 (-1.79%) | 552,650 |
12 Dec 2017 | HKD | 0.112 | 0.116 | 0.111 | 0.112 | 2.24 | -0.003 (-2.61%) | 630,475 |
11 Dec 2017 | HKD | 0.123 | 0.123 | 0.113 | 0.115 | 2.3 | -0.005 (-4.17%) | 928,075 |
8 Dec 2017 | HKD | 0.127 | 0.134 | 0.109 | 0.12 | 2.4 | -0.008 (-6.25%) | 4,561,601 |
7 Dec 2017 | HKD | 0.13 | 0.135 | 0.125 | 0.128 | 2.56 | -0.002 (-1.54%) | 1,026,525 |
6 Dec 2017 | HKD | 0.135 | 0.144 | 0.13 | 0.13 | 2.6 | -0.005 (-3.70%) | 1,447,475 |
5 Dec 2017 | HKD | 0.134 | 0.153 | 0.132 | 0.135 | 2.7 | -0.001 (-0.74%) | 2,204,851 |
4 Dec 2017 | HKD | 0.144 | 0.149 | 0.133 | 0.136 | 2.72 | -0.009 (-6.21%) | 1,677,048 |
1 Dec 2017 | HKD | 0.165 | 0.166 | 0.142 | 0.145 | 2.9 | -0.018 (-11.04%) | 2,727,225 |
30 Nov 2017 | HKD | 0.13 | 0.184 | 0.123 | 0.163 | 3.26 | +0.033 (+25.38%) | 11,880,980 |
29 Nov 2017 | HKD | 0.16 | 0.165 | 0.13 | 0.13 | 2.6 | -0.041 (-23.98%) | 5,488,475 |
28 Nov 2017 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
27 Nov 2017 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
24 Nov 2017 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
23 Nov 2017 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
22 Nov 2017 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
21 Nov 2017 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
20 Nov 2017 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
17 Nov 2017 | HKD | 0.164 | 0.18 | 0.164 | 0.171 | 3.42 | +0.007 (+4.27%) | 5,309,650 |
16 Nov 2017 | HKD | 0.132 | 0.168 | 0.132 | 0.164 | 3.28 | +0.018 (+12.33%) | 12,675,825 |
15 Nov 2017 | HKD | 0.12 | 0.148 | 0.12 | 0.146 | 2.92 | +0.028 (+23.73%) | 11,970,945 |
14 Nov 2017 | HKD | 0.11 | 0.125 | 0.102 | 0.118 | 2.36 | +0.008 (+7.27%) | 4,201,688 |
13 Nov 2017 | HKD | 0.093 | 0.113 | 0.09 | 0.11 | 2.2 | +0.017 (+18.28%) | 4,221,663 |