Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 0.236 | 0.236 | 0.216 | 0.22 | 4.3819 | -0.016 (-6.78%) | 6,495,000 |
10 Jan 2018 | HKD | 0.205 | 0.275 | 0.205 | 0.236 | 4.7006 | +0.031 (+15.12%) | 73,385,000 |
9 Jan 2018 | HKD | 0.199 | 0.206 | 0.199 | 0.205 | 4.0831 | +0.003 (+1.49%) | 3,490,000 |
8 Jan 2018 | HKD | 0.198 | 0.202 | 0.198 | 0.202 | 4.0234 | +0.004 (+2.02%) | 3,850,000 |
5 Jan 2018 | HKD | 0.198 | 0.202 | 0.198 | 0.198 | 3.9437 | -0.002 (-1%) | 2,970,000 |
4 Jan 2018 | HKD | 0.197 | 0.2 | 0.197 | 0.2 | 3.9835 | +0.001 (+0.50%) | 970,000 |
3 Jan 2018 | HKD | 0.197 | 0.199 | 0.197 | 0.199 | 3.9636 | -0.005 (-2.45%) | 1,110,000 |
2 Jan 2018 | HKD | 0.196 | 0.207 | 0.195 | 0.204 | 4.0632 | +0.003 (+1.49%) | 1,220,000 |
1 Jan 2018 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 4.0035 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.197 | 0.202 | 0.197 | 0.201 | 4.0035 | +0.004 (+2.03%) | 250,000 |
28 Dec 2017 | HKD | 0.2 | 0.208 | 0.195 | 0.197 | 3.9238 | -0.003 (-1.50%) | 3,650,000 |
27 Dec 2017 | HKD | 0.196 | 0.2 | 0.194 | 0.2 | 3.9835 | +0.001 (+0.50%) | 155,000 |
26 Dec 2017 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 3.9636 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 3.9636 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.196 | 0.2 | 0.196 | 0.199 | 3.9636 | -0.002 (-1.00%) | 620,000 |
21 Dec 2017 | HKD | 0.209 | 0.209 | 0.198 | 0.201 | 4.0035 | +0.001 (+0.50%) | 1,100,000 |
20 Dec 2017 | HKD | 0.2 | 0.208 | 0.199 | 0.2 | 3.9835 | +0.004 (+2.04%) | 3,350,000 |
19 Dec 2017 | HKD | 0.199 | 0.2 | 0.196 | 0.196 | 3.9039 | -0.004 (-2%) | 380,000 |
18 Dec 2017 | HKD | 0.196 | 0.216 | 0.196 | 0.2 | 3.9835 | +0.002 (+1.01%) | 1,445,000 |
15 Dec 2017 | HKD | 0.197 | 0.2 | 0.197 | 0.198 | 3.9437 | -0.002 (-1%) | 410,000 |
14 Dec 2017 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 3.9835 | 0.0 (0.0%) | 490,000 |
13 Dec 2017 | HKD | 0.196 | 0.2 | 0.196 | 0.2 | 3.9835 | +0.001 (+0.50%) | 2,130,000 |
12 Dec 2017 | HKD | 0.195 | 0.205 | 0.19 | 0.199 | 3.9636 | +0.002 (+1.02%) | 6,710,000 |
11 Dec 2017 | HKD | 0.197 | 0.202 | 0.193 | 0.197 | 3.9238 | -0.003 (-1.50%) | 2,600,000 |
8 Dec 2017 | HKD | 0.196 | 0.2 | 0.195 | 0.2 | 3.9835 | 0.0 (0.0%) | 1,240,000 |
7 Dec 2017 | HKD | 0.198 | 0.203 | 0.194 | 0.2 | 3.9835 | +0.003 (+1.52%) | 2,650,000 |
6 Dec 2017 | HKD | 0.196 | 0.199 | 0.191 | 0.197 | 3.9238 | -0.003 (-1.50%) | 4,750,000 |
5 Dec 2017 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 3.9835 | 0.0 (0.0%) | 850,000 |
4 Dec 2017 | HKD | 0.193 | 0.2 | 0.193 | 0.2 | 3.9835 | +0.001 (+0.50%) | 2,180,000 |
1 Dec 2017 | HKD | 0.193 | 0.2 | 0.193 | 0.199 | 3.9636 | +0.001 (+0.51%) | 3,015,000 |