Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 531,230 |
3 Jan 2018 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 464,205 |
2 Jan 2018 | HKD | 0.335 | 0.35 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,100,000 |
1 Jan 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 669,481 |
28 Dec 2017 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 852,000 |
27 Dec 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 12,000 |
26 Dec 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 238,000 |
21 Dec 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,556,000 |
20 Dec 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 206,410 |
19 Dec 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 536,000 |
18 Dec 2017 | HKD | 0.33 | 0.36 | 0.31 | 0.35 | 0.35 | +0.02 (+6.06%) | 2,278,000 |
15 Dec 2017 | HKD | 0.355 | 0.355 | 0.32 | 0.33 | 0.33 | -0.025 (-7.04%) | 2,760,000 |
14 Dec 2017 | HKD | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 3,472,205 |
13 Dec 2017 | HKD | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | +0.065 (+21.31%) | 14,856,260 |
12 Dec 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 80,205 |
11 Dec 2017 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 838,000 |
8 Dec 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,588,000 |
7 Dec 2017 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 374,000 |
6 Dec 2017 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,710,000 |
5 Dec 2017 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,406,492 |
4 Dec 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 357,300 |
1 Dec 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 652,205 |
30 Nov 2017 | HKD | 0.295 | 0.33 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 3,216,410 |
29 Nov 2017 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 478,000 |
28 Nov 2017 | HKD | 0.315 | 0.315 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,294,000 |
27 Nov 2017 | HKD | 0.315 | 0.335 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 742,041 |
24 Nov 2017 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 1,296,287 |