Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 0.046 | 0.047 | 0.044 | 0.044 | 0.2678 | -0.002 (-4.35%) | 12,990,320 |
17 Jan 2018 | HKD | 0.044 | 0.047 | 0.043 | 0.046 | 0.2799 | 0.0 (0.0%) | 31,866,000 |
16 Jan 2018 | HKD | 0.043 | 0.046 | 0.043 | 0.046 | 0.2799 | +0.002 (+4.55%) | 3,995,000 |
15 Jan 2018 | HKD | 0.047 | 0.047 | 0.042 | 0.044 | 0.2678 | -0.002 (-4.35%) | 24,940,000 |
12 Jan 2018 | HKD | 0.046 | 0.047 | 0.045 | 0.046 | 0.2799 | +0.001 (+2.22%) | 19,744,667 |
11 Jan 2018 | HKD | 0.048 | 0.048 | 0.044 | 0.045 | 0.2739 | -0.003 (-6.25%) | 31,380,320 |
10 Jan 2018 | HKD | 0.047 | 0.048 | 0.046 | 0.048 | 0.2921 | +0.002 (+4.35%) | 23,060,000 |
9 Jan 2018 | HKD | 0.046 | 0.05 | 0.045 | 0.046 | 0.2799 | +0.001 (+2.22%) | 40,880,000 |
8 Jan 2018 | HKD | 0.055 | 0.055 | 0.045 | 0.045 | 0.2739 | -0.01 (-18.18%) | 113,092,000 |
5 Jan 2018 | HKD | 0.042 | 0.056 | 0.04 | 0.055 | 0.3347 | +0.014 (+34.15%) | 229,221,797 |
4 Jan 2018 | HKD | 0.04 | 0.042 | 0.038 | 0.041 | 0.2495 | -0.001 (-2.38%) | 33,800,000 |
3 Jan 2018 | HKD | 0.038 | 0.043 | 0.037 | 0.042 | 0.2556 | -0.001 (-2.33%) | 67,750,100 |
2 Jan 2018 | HKD | 0.046 | 0.047 | 0.043 | 0.043 | 0.2617 | -0.005 (-10.42%) | 17,940,000 |
1 Jan 2018 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.2921 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.042 | 0.057 | 0.042 | 0.048 | 0.2921 | +0.007 (+17.07%) | 83,810,000 |
28 Dec 2017 | HKD | 0.04 | 0.041 | 0.04 | 0.041 | 0.2495 | 0.0 (0.0%) | 4,520,000 |
27 Dec 2017 | HKD | 0.041 | 0.041 | 0.039 | 0.041 | 0.2495 | +0.001 (+2.50%) | 1,680,000 |
26 Dec 2017 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2434 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2434 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.04 | 0.041 | 0.039 | 0.04 | 0.2434 | 0.0 (0.0%) | 2,220,000 |
21 Dec 2017 | HKD | 0.04 | 0.041 | 0.039 | 0.04 | 0.2434 | 0.0 (0.0%) | 3,620,000 |
20 Dec 2017 | HKD | 0.04 | 0.04 | 0.039 | 0.04 | 0.2434 | 0.0 (0.0%) | 6,360,000 |
19 Dec 2017 | HKD | 0.039 | 0.041 | 0.039 | 0.04 | 0.2434 | +0.001 (+2.56%) | 3,100,960 |
18 Dec 2017 | HKD | 0.039 | 0.042 | 0.039 | 0.039 | 0.2373 | -0.001 (-2.50%) | 6,560,000 |
15 Dec 2017 | HKD | 0.041 | 0.041 | 0.038 | 0.04 | 0.2434 | -0.002 (-4.76%) | 17,324,960 |
14 Dec 2017 | HKD | 0.043 | 0.044 | 0.04 | 0.042 | 0.2556 | -0.002 (-4.55%) | 24,100,240 |
13 Dec 2017 | HKD | 0.045 | 0.046 | 0.043 | 0.044 | 0.2678 | 0.0 (0.0%) | 9,040,000 |
12 Dec 2017 | HKD | 0.045 | 0.051 | 0.043 | 0.044 | 0.2678 | -0.003 (-6.38%) | 10,163,000 |
11 Dec 2017 | HKD | 0.045 | 0.057 | 0.04 | 0.047 | 0.286 | +0.002 (+4.44%) | 24,803,520 |
8 Dec 2017 | HKD | 0.042 | 0.045 | 0.042 | 0.045 | 0.2739 | 0.0 (0.0%) | 755,560 |