Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.55 | 0.63 | 0.54 | 0.61 | 0.61 | +0.07 (+12.96%) | 4,656,000 |
3 Jan 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 504,000 |
2 Jan 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 342,000 |
1 Jan 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,202,000 |
28 Dec 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 568,000 |
27 Dec 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 892,000 |
26 Dec 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 812,000 |
21 Dec 2017 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 508,000 |
20 Dec 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | +0.03 (+5.26%) | 270,000 |
19 Dec 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 548,000 |
18 Dec 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 858,000 |
15 Dec 2017 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,032,000 |
14 Dec 2017 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,076,000 |
13 Dec 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 960,000 |
12 Dec 2017 | HKD | 0.6 | 0.63 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 536,000 |
11 Dec 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 214,000 |
8 Dec 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 736,000 |
7 Dec 2017 | HKD | 0.62 | 0.64 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 810,000 |
6 Dec 2017 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 898,000 |
5 Dec 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 374,000 |
4 Dec 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,070,000 |
1 Dec 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 640,000 |
30 Nov 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,038,000 |
29 Nov 2017 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,136,000 |
28 Nov 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 790,000 |
27 Nov 2017 | HKD | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 2,226,000 |
24 Nov 2017 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,424,000 |