Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 40,700 |
3 Jan 2018 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 4.75 | +0.005 (+1.06%) | 58,500 |
2 Jan 2018 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 4.7 | 0.0 (0.0%) | 13,000 |
1 Jan 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.47 | 0.47 | 0.455 | 0.47 | 4.7 | 0.0 (0.0%) | 55,000 |
28 Dec 2017 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 4.7 | 0.0 (0.0%) | 3,100 |
27 Dec 2017 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 4.7 | 0.0 (0.0%) | 20,800 |
26 Dec 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 4.7 | -0.01 (-2.08%) | 96,600 |
21 Dec 2017 | HKD | 0.455 | 0.48 | 0.455 | 0.48 | 4.8 | 0.0 (0.0%) | 1,600 |
20 Dec 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.48 | 4.8 | +0.01 (+2.13%) | 50,800 |
19 Dec 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 4.7 | -0.005 (-1.05%) | 21,600 |
18 Dec 2017 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 14,500 |
15 Dec 2017 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 32,500 |
14 Dec 2017 | HKD | 0.475 | 0.475 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 22,300 |
13 Dec 2017 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 4.75 | -0.015 (-3.06%) | 34,900 |
12 Dec 2017 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 4.9 | +0.005 (+1.03%) | 5,600 |
11 Dec 2017 | HKD | 0.475 | 0.49 | 0.47 | 0.485 | 4.85 | +0.005 (+1.04%) | 40,100 |
8 Dec 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
7 Dec 2017 | HKD | 0.48 | 0.5 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 41,200 |
6 Dec 2017 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 4.8 | -0.01 (-2.04%) | 58,300 |
5 Dec 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
4 Dec 2017 | HKD | 0.5 | 0.5 | 0.465 | 0.49 | 4.9 | -0.01 (-2%) | 290,800 |
1 Dec 2017 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 5 | -0.02 (-3.85%) | 186,000 |
30 Nov 2017 | HKD | 0.58 | 0.58 | 0.495 | 0.52 | 5.2 | -0.13 (-20%) | 364,100 |
29 Nov 2017 | HKD | 0.475 | 0.8 | 0.475 | 0.65 | 6.5 | +0.16 (+32.65%) | 110,400 |
28 Nov 2017 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 4.9 | -0.005 (-1.01%) | 52,100 |
27 Nov 2017 | HKD | 0.47 | 0.5 | 0.455 | 0.495 | 4.95 | +0.005 (+1.02%) | 116,400 |
24 Nov 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | -0.005 (-1.01%) | 100 |