Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.157 | 0.157 | 0.146 | 0.146 | 0.73 | -0.012 (-7.59%) | 6,094,000 |
3 Jan 2018 | HKD | 0.167 | 0.167 | 0.152 | 0.158 | 0.79 | -0.009 (-5.39%) | 3,472,000 |
2 Jan 2018 | HKD | 0.159 | 0.17 | 0.159 | 0.167 | 0.835 | 0.0 (0.0%) | 1,089,600 |
1 Jan 2018 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.835 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.165 | 0.167 | 0.165 | 0.167 | 0.835 | -0.003 (-1.76%) | 332,000 |
28 Dec 2017 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.85 | 0.0 (0.0%) | 4,000 |
27 Dec 2017 | HKD | 0.174 | 0.177 | 0.166 | 0.17 | 0.85 | -0.005 (-2.86%) | 488,000 |
26 Dec 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.875 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.875 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.181 | 0.181 | 0.171 | 0.175 | 0.875 | -0.005 (-2.78%) | 1,368,596 |
21 Dec 2017 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 100,000 |
20 Dec 2017 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 4,400 |
19 Dec 2017 | HKD | 0.185 | 0.185 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 50,931,633 |
18 Dec 2017 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | -0.005 (-2.70%) | 25,172,400 |
15 Dec 2017 | HKD | 0.185 | 0.185 | 0.184 | 0.185 | 0.925 | -0.009 (-4.64%) | 840,000 |
14 Dec 2017 | HKD | 0.187 | 0.199 | 0.179 | 0.194 | 0.97 | +0.009 (+4.86%) | 6,120,300 |
13 Dec 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.925 | 0.0 (0.0%) | 0 |
12 Dec 2017 | HKD | 0.183 | 0.185 | 0.183 | 0.185 | 0.925 | -0.001 (-0.54%) | 244,000 |
11 Dec 2017 | HKD | 0.2 | 0.2 | 0.183 | 0.186 | 0.93 | -0.014 (-7%) | 4,244,000 |
8 Dec 2017 | HKD | 0.197 | 0.2 | 0.197 | 0.2 | 1 | +0.003 (+1.52%) | 10,404,300 |
7 Dec 2017 | HKD | 0.2 | 0.2 | 0.197 | 0.197 | 0.985 | +0.002 (+1.03%) | 60,000 |
6 Dec 2017 | HKD | 0.194 | 0.195 | 0.194 | 0.195 | 0.975 | -0.005 (-2.50%) | 1,024,000 |
5 Dec 2017 | HKD | 0.199 | 0.2 | 0.199 | 0.2 | 1 | +0.001 (+0.50%) | 328,000 |
4 Dec 2017 | HKD | 0.198 | 0.209 | 0.198 | 0.199 | 0.995 | +0.006 (+3.11%) | 572,000 |
1 Dec 2017 | HKD | 0.191 | 0.193 | 0.191 | 0.193 | 0.965 | +0.002 (+1.05%) | 395,200 |
30 Nov 2017 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.955 | -0.002 (-1.04%) | 100,000 |
29 Nov 2017 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.965 | 0.0 (0.0%) | 0 |
28 Nov 2017 | HKD | 0.199 | 0.199 | 0.191 | 0.193 | 0.965 | -0.002 (-1.03%) | 40,832,000 |
27 Nov 2017 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.975 | -0.004 (-2.01%) | 40,000 |
24 Nov 2017 | HKD | 0.2 | 0.2 | 0.196 | 0.199 | 0.995 | -0.001 (-0.50%) | 2,928,000 |