Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.117 | 0.119 | 0.113 | 0.117 | 1.17 | -0.001 (-0.85%) | 10,550,000 |
3 Jan 2018 | HKD | 0.116 | 0.122 | 0.11 | 0.118 | 1.18 | +0.001 (+0.85%) | 21,625,002 |
2 Jan 2018 | HKD | 0.115 | 0.118 | 0.11 | 0.117 | 1.17 | -0.003 (-2.50%) | 8,885,000 |
1 Jan 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.001 (+0.84%) | 0 |
29 Dec 2017 | HKD | 0.11 | 0.125 | 0.098 | 0.119 | 1.19 | +0.007 (+6.25%) | 30,575,000 |
28 Dec 2017 | HKD | 0.112 | 0.112 | 0.108 | 0.112 | 1.12 | 0.0 (0.0%) | 2,350,000 |
27 Dec 2017 | HKD | 0.106 | 0.113 | 0.105 | 0.112 | 1.12 | +0.002 (+1.82%) | 10,450,000 |
26 Dec 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | +0.002 (+1.85%) | 0 |
22 Dec 2017 | HKD | 0.104 | 0.109 | 0.1 | 0.108 | 1.08 | +0.006 (+5.88%) | 13,275,000 |
21 Dec 2017 | HKD | 0.103 | 0.103 | 0.096 | 0.102 | 1.02 | +0.002 (+2.00%) | 5,950,000 |
20 Dec 2017 | HKD | 0.096 | 0.104 | 0.091 | 0.1 | 1 | +0.005 (+5.26%) | 11,625,000 |
19 Dec 2017 | HKD | 0.096 | 0.097 | 0.09 | 0.095 | 0.95 | -0.003 (-3.06%) | 14,250,000 |
18 Dec 2017 | HKD | 0.098 | 0.098 | 0.094 | 0.098 | 0.98 | +0.002 (+2.08%) | 8,851,800 |
15 Dec 2017 | HKD | 0.097 | 0.098 | 0.094 | 0.096 | 0.96 | -0.002 (-2.04%) | 36,025,000 |
14 Dec 2017 | HKD | 0.095 | 0.099 | 0.093 | 0.098 | 0.98 | +0.001 (+1.03%) | 15,175,000 |
13 Dec 2017 | HKD | 0.097 | 0.099 | 0.095 | 0.097 | 0.97 | -0.002 (-2.02%) | 4,375,000 |
12 Dec 2017 | HKD | 0.099 | 0.1 | 0.095 | 0.099 | 0.99 | +0.001 (+1.02%) | 7,275,000 |
11 Dec 2017 | HKD | 0.1 | 0.1 | 0.096 | 0.098 | 0.98 | -0.002 (-2%) | 4,025,000 |
8 Dec 2017 | HKD | 0.099 | 0.103 | 0.096 | 0.1 | 1 | 0.0 (0.0%) | 8,975,000 |
7 Dec 2017 | HKD | 0.098 | 0.1 | 0.095 | 0.1 | 1 | +0.002 (+2.04%) | 1,275,000 |
6 Dec 2017 | HKD | 0.099 | 0.102 | 0.093 | 0.098 | 0.98 | -0.001 (-1.01%) | 8,750,000 |
5 Dec 2017 | HKD | 0.096 | 0.1 | 0.096 | 0.099 | 0.99 | -0.004 (-3.88%) | 4,400,000 |
4 Dec 2017 | HKD | 0.099 | 0.103 | 0.093 | 0.103 | 1.03 | +0.003 (+3%) | 11,625,000 |
1 Dec 2017 | HKD | 0.1 | 0.103 | 0.1 | 0.1 | 1 | -0.004 (-3.85%) | 2,775,000 |
30 Nov 2017 | HKD | 0.105 | 0.106 | 0.1 | 0.104 | 1.04 | -0.002 (-1.89%) | 19,553,975 |
29 Nov 2017 | HKD | 0.112 | 0.112 | 0.102 | 0.106 | 1.06 | -0.002 (-1.85%) | 9,775,000 |
28 Nov 2017 | HKD | 0.1 | 0.108 | 0.099 | 0.108 | 1.08 | +0.005 (+4.85%) | 3,175,000 |
27 Nov 2017 | HKD | 0.11 | 0.11 | 0.103 | 0.103 | 1.03 | -0.005 (-4.63%) | 6,450,000 |
24 Nov 2017 | HKD | 0.106 | 0.108 | 0.103 | 0.108 | 1.08 | 0.0 (0.0%) | 21,008,695 |