Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 6,447,028 |
15 Jan 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,120,266 |
12 Jan 2018 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,805,810 |
11 Jan 2018 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 17,005,260 |
10 Jan 2018 | HKD | 0.5 | 0.53 | 0.49 | 0.53 | 0.53 | +0.03 (+6%) | 11,803,000 |
9 Jan 2018 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,157,267 |
8 Jan 2018 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 4,713,592 |
5 Jan 2018 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,114,000 |
4 Jan 2018 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 6,704,000 |
3 Jan 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 6,715,000 |
2 Jan 2018 | HKD | 0.475 | 0.51 | 0.47 | 0.5 | 0.5 | +0.025 (+5.26%) | 7,093,112 |
1 Jan 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 5,881,563 |
28 Dec 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 4,056,000 |
27 Dec 2017 | HKD | 0.43 | 0.485 | 0.43 | 0.48 | 0.48 | +0.05 (+11.63%) | 15,977,000 |
26 Dec 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,466,000 |
21 Dec 2017 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 540,000 |
20 Dec 2017 | HKD | 0.43 | 0.44 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,073,000 |
19 Dec 2017 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,406,000 |
18 Dec 2017 | HKD | 0.44 | 0.465 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 2,872,000 |
15 Dec 2017 | HKD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | +0.035 (+8.64%) | 8,520,346 |
14 Dec 2017 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,059,281 |
13 Dec 2017 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,801,028 |
12 Dec 2017 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,105,161 |
11 Dec 2017 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,139,000 |
8 Dec 2017 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 3,036,913 |
7 Dec 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,950,335 |
6 Dec 2017 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,782,000 |