Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | HKD | 0.188 | 0.19 | 0.184 | 0.186 | 1.86 | -0.002 (-1.06%) | 174,000 |
27 Dec 2017 | HKD | 0.188 | 0.19 | 0.185 | 0.188 | 1.88 | 0.0 (0.0%) | 296,800 |
26 Dec 2017 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 1.88 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 1.88 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.19 | 0.19 | 0.183 | 0.188 | 1.88 | 0.0 (0.0%) | 374,800 |
21 Dec 2017 | HKD | 0.184 | 0.188 | 0.18 | 0.188 | 1.88 | +0.005 (+2.73%) | 771,200 |
20 Dec 2017 | HKD | 0.175 | 0.183 | 0.175 | 0.183 | 1.83 | +0.009 (+5.17%) | 351,200 |
19 Dec 2017 | HKD | 0.174 | 0.174 | 0.165 | 0.174 | 1.74 | +0.002 (+1.16%) | 461,600 |
18 Dec 2017 | HKD | 0.178 | 0.178 | 0.167 | 0.172 | 1.72 | -0.003 (-1.71%) | 107,600 |
15 Dec 2017 | HKD | 0.178 | 0.18 | 0.167 | 0.175 | 1.75 | -0.001 (-0.57%) | 242,400 |
14 Dec 2017 | HKD | 0.18 | 0.182 | 0.172 | 0.176 | 1.76 | -0.002 (-1.12%) | 52,800 |
13 Dec 2017 | HKD | 0.185 | 0.185 | 0.175 | 0.178 | 1.78 | -0.005 (-2.73%) | 260,000 |
12 Dec 2017 | HKD | 0.188 | 0.188 | 0.176 | 0.183 | 1.83 | -0.002 (-1.08%) | 328,200 |
11 Dec 2017 | HKD | 0.19 | 0.195 | 0.18 | 0.185 | 1.85 | -0.001 (-0.54%) | 1,456,000 |
8 Dec 2017 | HKD | 0.185 | 0.2 | 0.17 | 0.186 | 1.86 | +0.034 (+22.37%) | 5,473,400 |
7 Dec 2017 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.52 | 0.0 (0.0%) | 0 |
6 Dec 2017 | HKD | 0.154 | 0.154 | 0.15 | 0.152 | 1.52 | +0.003 (+2.01%) | 186,000 |
5 Dec 2017 | HKD | 0.153 | 0.153 | 0.149 | 0.149 | 1.49 | -0.007 (-4.49%) | 409,200 |
4 Dec 2017 | HKD | 0.158 | 0.158 | 0.153 | 0.156 | 1.56 | +0.003 (+1.96%) | 138,800 |
1 Dec 2017 | HKD | 0.158 | 0.167 | 0.151 | 0.153 | 1.53 | -0.007 (-4.38%) | 140,400 |
30 Nov 2017 | HKD | 0.161 | 0.162 | 0.155 | 0.16 | 1.6 | 0.0 (0.0%) | 382,400 |
29 Nov 2017 | HKD | 0.169 | 0.169 | 0.156 | 0.16 | 1.6 | +0.007 (+4.58%) | 226,000 |
28 Nov 2017 | HKD | 0.17 | 0.171 | 0.151 | 0.153 | 1.53 | -0.018 (-10.53%) | 392,375 |
27 Nov 2017 | HKD | 0.18 | 0.18 | 0.171 | 0.171 | 1.71 | -0.001 (-0.58%) | 69,600 |
24 Nov 2017 | HKD | 0.18 | 0.18 | 0.17 | 0.172 | 1.72 | -0.003 (-1.71%) | 145,200 |
23 Nov 2017 | HKD | 0.176 | 0.176 | 0.169 | 0.175 | 1.75 | +0.006 (+3.55%) | 215,200 |
22 Nov 2017 | HKD | 0.175 | 0.175 | 0.165 | 0.169 | 1.69 | +0.001 (+0.60%) | 79,200 |
21 Nov 2017 | HKD | 0.167 | 0.17 | 0.165 | 0.168 | 1.68 | +0.001 (+0.60%) | 217,200 |
20 Nov 2017 | HKD | 0.178 | 0.178 | 0.164 | 0.167 | 1.67 | -0.003 (-1.76%) | 222,000 |
17 Nov 2017 | HKD | 0.185 | 0.185 | 0.161 | 0.17 | 1.7 | -0.009 (-5.03%) | 1,598,800 |