Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.119 | 0.123 | 0.114 | 0.118 | 0.118 | +0.002 (+1.72%) | 2,424,000 |
3 Jan 2018 | HKD | 0.119 | 0.119 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 17,520 |
2 Jan 2018 | HKD | 0.119 | 0.119 | 0.114 | 0.116 | 0.116 | -0.002 (-1.69%) | 211,555 |
1 Jan 2018 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.12 | 0.12 | 0.115 | 0.118 | 0.118 | -0.003 (-2.48%) | 204,000 |
28 Dec 2017 | HKD | 0.119 | 0.122 | 0.119 | 0.121 | 0.121 | +0.001 (+0.83%) | 257,777 |
27 Dec 2017 | HKD | 0.12 | 0.124 | 0.115 | 0.12 | 0.12 | +0.001 (+0.84%) | 3,246,000 |
26 Dec 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.117 | 0.12 | 0.117 | 0.119 | 0.119 | +0.002 (+1.71%) | 400,000 |
21 Dec 2017 | HKD | 0.115 | 0.117 | 0.113 | 0.117 | 0.117 | -0.002 (-1.68%) | 208,000 |
20 Dec 2017 | HKD | 0.115 | 0.12 | 0.114 | 0.119 | 0.119 | -0.002 (-1.65%) | 2,060,000 |
19 Dec 2017 | HKD | 0.114 | 0.121 | 0.109 | 0.121 | 0.121 | +0.004 (+3.42%) | 1,313,777 |
18 Dec 2017 | HKD | 0.125 | 0.125 | 0.116 | 0.117 | 0.117 | -0.008 (-6.40%) | 108,000 |
15 Dec 2017 | HKD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 436,000 |
14 Dec 2017 | HKD | 0.118 | 0.12 | 0.118 | 0.12 | 0.12 | +0.003 (+2.56%) | 10,596,440 |
13 Dec 2017 | HKD | 0.118 | 0.119 | 0.117 | 0.117 | 0.117 | -0.001 (-0.85%) | 1,160,444 |
12 Dec 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
11 Dec 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
8 Dec 2017 | HKD | 0.11 | 0.13 | 0.11 | 0.118 | 0.118 | +0.005 (+4.42%) | 2,027,999 |
7 Dec 2017 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 0 |
6 Dec 2017 | HKD | 0.115 | 0.115 | 0.108 | 0.113 | 0.113 | -0.002 (-1.74%) | 2,448,000 |
5 Dec 2017 | HKD | 0.114 | 0.116 | 0.114 | 0.115 | 0.115 | -0.001 (-0.86%) | 1,384,888 |
4 Dec 2017 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 0 |
1 Dec 2017 | HKD | 0.11 | 0.118 | 0.11 | 0.116 | 0.116 | 0.0 (0.0%) | 172,000 |
30 Nov 2017 | HKD | 0.11 | 0.116 | 0.11 | 0.116 | 0.116 | -0.002 (-1.69%) | 1,316,000 |
29 Nov 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
28 Nov 2017 | HKD | 0.112 | 0.118 | 0.112 | 0.118 | 0.118 | 0.0 (0.0%) | 647,110 |
27 Nov 2017 | HKD | 0.118 | 0.118 | 0.11 | 0.118 | 0.118 | -0.003 (-2.48%) | 4,000 |
24 Nov 2017 | HKD | 0.116 | 0.121 | 0.115 | 0.121 | 0.121 | +0.003 (+2.54%) | 456,444 |