Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.54 | 0.55 | 0.51 | 0.53 | 2.65 | 0.0 (0.0%) | 6,444,600 |
3 Jan 2018 | HKD | 0.58 | 0.58 | 0.53 | 0.53 | 2.65 | -0.05 (-8.62%) | 4,166,000 |
2 Jan 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 2.9 | -0.02 (-3.33%) | 92,000 |
1 Jan 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 3 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.57 | 0.62 | 0.57 | 0.6 | 3 | +0.03 (+5.26%) | 548,000 |
28 Dec 2017 | HKD | 0.65 | 0.65 | 0.54 | 0.57 | 2.85 | -0.08 (-12.31%) | 5,700,000 |
27 Dec 2017 | HKD | 0.64 | 0.66 | 0.58 | 0.65 | 3.25 | +0.01 (+1.56%) | 9,618,000 |
26 Dec 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 3.2 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 3.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 3.2 | 0.0 (0.0%) | 3,884,000 |
21 Dec 2017 | HKD | 0.66 | 0.7 | 0.63 | 0.64 | 3.2 | -0.06 (-8.57%) | 5,782,000 |
20 Dec 2017 | HKD | 0.75 | 0.75 | 0.63 | 0.7 | 3.5 | -0.07 (-9.09%) | 770,000 |
19 Dec 2017 | HKD | 0.71 | 0.77 | 0.61 | 0.77 | 3.85 | -0.02 (-2.53%) | 5,137,200 |
18 Dec 2017 | HKD | 0.85 | 0.85 | 0.7 | 0.79 | 3.95 | -0.1 (-11.24%) | 974,000 |
15 Dec 2017 | HKD | 0.93 | 0.93 | 0.89 | 0.89 | 4.45 | -0.05 (-5.32%) | 636,000 |
14 Dec 2017 | HKD | 0.96 | 0.96 | 0.94 | 0.94 | 4.7 | -0.08 (-7.84%) | 2,000 |
13 Dec 2017 | HKD | 0.96 | 1.02 | 0.95 | 1.02 | 5.1 | -0.05 (-4.67%) | 88,000 |
12 Dec 2017 | HKD | 0.9 | 1.07 | 0.9 | 1.07 | 5.35 | +0.05 (+4.90%) | 44,000 |
11 Dec 2017 | HKD | 0.71 | 1.04 | 0.71 | 1.02 | 5.1 | +0.02 (+2%) | 210,000 |
8 Dec 2017 | HKD | 0.95 | 1 | 0.95 | 1 | 5 | +0.02 (+2.04%) | 66,000 |
7 Dec 2017 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 4.9 | -0.02 (-2%) | 114,000 |
6 Dec 2017 | HKD | 1.11 | 1.17 | 1 | 1 | 5 | -0.04 (-3.85%) | 756,000 |
5 Dec 2017 | HKD | 1.04 | 1.14 | 1 | 1.04 | 5.2 | 0.0 (0.0%) | 236,000 |
4 Dec 2017 | HKD | 1.08 | 1.1 | 1.04 | 1.04 | 5.2 | -0.26 (-20%) | 128,000 |
1 Dec 2017 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 6.5 | -0.03 (-2.26%) | 2,000 |
30 Nov 2017 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 6.65 | -0.04 (-2.92%) | 0 |
29 Nov 2017 | HKD | 1.16 | 1.39 | 1 | 1.37 | 6.85 | +0.14 (+11.38%) | 328,000 |
28 Nov 2017 | HKD | 1.31 | 1.31 | 1.23 | 1.23 | 6.15 | -0.09 (-6.82%) | 36,000 |
27 Nov 2017 | HKD | 1.25 | 1.32 | 1.24 | 1.32 | 6.6 | -0.07 (-5.04%) | 88,000 |
24 Nov 2017 | HKD | 1.45 | 1.45 | 1.23 | 1.39 | 6.95 | -0.03 (-2.11%) | 182,000 |