Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.32 | 0.335 | 0.32 | 0.325 | 0.3134 | 0.0 (0.0%) | 604,000 |
3 Jan 2018 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.3134 | -0.005 (-1.52%) | 435,000 |
2 Jan 2018 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 0.3182 | +0.005 (+1.54%) | 617,000 |
1 Jan 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.3134 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.31 | 0.335 | 0.31 | 0.325 | 0.3134 | +0.015 (+4.84%) | 956,000 |
28 Dec 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.2989 | -0.01 (-3.13%) | 460,000 |
27 Dec 2017 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 0.3086 | 0.0 (0.0%) | 130,000 |
26 Dec 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3086 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3086 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.3086 | +0.015 (+4.92%) | 907,000 |
21 Dec 2017 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.2941 | 0.0 (0.0%) | 509,000 |
20 Dec 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.2941 | -0.01 (-3.17%) | 1,426,000 |
19 Dec 2017 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.3038 | 0.0 (0.0%) | 451,000 |
18 Dec 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 0.3038 | 0.0 (0.0%) | 3,480,000 |
15 Dec 2017 | HKD | 0.32 | 0.325 | 0.31 | 0.315 | 0.3038 | -0.005 (-1.56%) | 4,809,000 |
14 Dec 2017 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.3086 | 0.0 (0.0%) | 7,501,000 |
13 Dec 2017 | HKD | 0.32 | 0.335 | 0.31 | 0.32 | 0.3086 | 0.0 (0.0%) | 3,776,000 |
12 Dec 2017 | HKD | 0.32 | 0.335 | 0.31 | 0.32 | 0.3086 | 0.0 (0.0%) | 10,152,000 |
11 Dec 2017 | HKD | 0.335 | 0.355 | 0.32 | 0.32 | 0.3086 | -0.025 (-7.25%) | 7,043,000 |
8 Dec 2017 | HKD | 0.35 | 0.36 | 0.33 | 0.345 | 0.3327 | +0.005 (+1.47%) | 17,779,000 |
7 Dec 2017 | HKD | 0.33 | 0.35 | 0.325 | 0.34 | 0.3279 | +0.01 (+3.03%) | 6,180,000 |
6 Dec 2017 | HKD | 0.35 | 0.355 | 0.33 | 0.33 | 0.3182 | -0.02 (-5.71%) | 3,060,000 |
5 Dec 2017 | HKD | 0.375 | 0.375 | 0.345 | 0.35 | 0.3375 | -0.025 (-6.67%) | 3,290,000 |
4 Dec 2017 | HKD | 0.38 | 0.385 | 0.365 | 0.375 | 0.3616 | -0.005 (-1.32%) | 8,378,000 |
1 Dec 2017 | HKD | 0.4 | 0.4 | 0.375 | 0.38 | 0.3664 | -0.015 (-3.80%) | 5,568,000 |
30 Nov 2017 | HKD | 0.4 | 0.41 | 0.39 | 0.395 | 0.3809 | -0.005 (-1.25%) | 4,356,000 |
29 Nov 2017 | HKD | 0.4 | 0.42 | 0.395 | 0.4 | 0.3857 | 0.0 (0.0%) | 2,585,000 |
28 Nov 2017 | HKD | 0.42 | 0.425 | 0.395 | 0.4 | 0.3857 | -0.02 (-4.76%) | 8,003,000 |
27 Nov 2017 | HKD | 0.415 | 0.43 | 0.41 | 0.42 | 0.405 | 0.0 (0.0%) | 12,255,000 |
24 Nov 2017 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.405 | +0.01 (+2.44%) | 2,102,000 |