Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.221 | 0.224 | 0.219 | 0.219 | 0.2129 | -0.004 (-1.79%) | 4,653,965 |
3 Jan 2018 | HKD | 0.225 | 0.228 | 0.22 | 0.223 | 0.2167 | -0.002 (-0.89%) | 5,250,408 |
2 Jan 2018 | HKD | 0.226 | 0.23 | 0.224 | 0.225 | 0.2187 | -0.004 (-1.75%) | 4,248,859 |
1 Jan 2018 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.2226 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.227 | 0.23 | 0.223 | 0.229 | 0.2226 | +0.001 (+0.44%) | 8,867,536 |
28 Dec 2017 | HKD | 0.221 | 0.232 | 0.22 | 0.228 | 0.2216 | +0.008 (+3.64%) | 17,833,587 |
27 Dec 2017 | HKD | 0.22 | 0.224 | 0.218 | 0.22 | 0.2138 | -0.003 (-1.35%) | 3,901,601 |
26 Dec 2017 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.2167 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.2167 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.22 | 0.223 | 0.216 | 0.223 | 0.2167 | +0.001 (+0.45%) | 8,146,040 |
21 Dec 2017 | HKD | 0.222 | 0.224 | 0.22 | 0.222 | 0.2158 | -0.001 (-0.45%) | 4,227,915 |
20 Dec 2017 | HKD | 0.223 | 0.225 | 0.215 | 0.223 | 0.2167 | +0.004 (+1.83%) | 9,518,215 |
19 Dec 2017 | HKD | 0.21 | 0.231 | 0.21 | 0.219 | 0.2129 | +0.008 (+3.79%) | 21,514,695 |
18 Dec 2017 | HKD | 0.208 | 0.212 | 0.207 | 0.211 | 0.2051 | +0.003 (+1.44%) | 8,960,526 |
15 Dec 2017 | HKD | 0.212 | 0.213 | 0.208 | 0.208 | 0.2022 | -0.004 (-1.89%) | 3,254,769 |
14 Dec 2017 | HKD | 0.207 | 0.216 | 0.207 | 0.212 | 0.2061 | 0.0 (0.0%) | 4,470,515 |
13 Dec 2017 | HKD | 0.21 | 0.213 | 0.202 | 0.212 | 0.2061 | +0.002 (+0.95%) | 7,223,463 |
12 Dec 2017 | HKD | 0.209 | 0.212 | 0.209 | 0.21 | 0.2041 | 0.0 (0.0%) | 6,571,752 |
11 Dec 2017 | HKD | 0.212 | 0.212 | 0.207 | 0.21 | 0.2041 | -0.002 (-0.94%) | 4,956,445 |
8 Dec 2017 | HKD | 0.211 | 0.214 | 0.209 | 0.212 | 0.2061 | -0.001 (-0.47%) | 9,294,754 |
7 Dec 2017 | HKD | 0.217 | 0.219 | 0.211 | 0.213 | 0.207 | -0.004 (-1.84%) | 6,239,927 |
6 Dec 2017 | HKD | 0.222 | 0.222 | 0.216 | 0.217 | 0.2109 | -0.004 (-1.81%) | 17,562,608 |
5 Dec 2017 | HKD | 0.222 | 0.224 | 0.221 | 0.221 | 0.2148 | -0.003 (-1.34%) | 11,249,116 |
4 Dec 2017 | HKD | 0.223 | 0.227 | 0.221 | 0.224 | 0.2177 | 0.0 (0.0%) | 10,330,490 |
1 Dec 2017 | HKD | 0.224 | 0.229 | 0.223 | 0.224 | 0.2177 | 0.0 (0.0%) | 7,020,035 |
30 Nov 2017 | HKD | 0.225 | 0.228 | 0.222 | 0.224 | 0.2177 | -0.002 (-0.88%) | 12,333,777 |
29 Nov 2017 | HKD | 0.228 | 0.229 | 0.225 | 0.226 | 0.2197 | -0.002 (-0.88%) | 13,097,345 |
28 Nov 2017 | HKD | 0.229 | 0.231 | 0.226 | 0.228 | 0.2216 | -0.001 (-0.44%) | 7,111,166 |
27 Nov 2017 | HKD | 0.233 | 0.233 | 0.229 | 0.229 | 0.2226 | -0.001 (-0.43%) | 8,166,435 |
24 Nov 2017 | HKD | 0.229 | 0.233 | 0.229 | 0.23 | 0.2236 | +0.001 (+0.44%) | 4,735,437 |