Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.176 | 0.176 | 0.173 | 0.174 | 4.35 | -0.002 (-1.14%) | 97,839 |
3 Jan 2018 | HKD | 0.177 | 0.178 | 0.174 | 0.176 | 4.4 | -0.003 (-1.68%) | 194,168 |
2 Jan 2018 | HKD | 0.179 | 0.18 | 0.176 | 0.179 | 4.475 | +0.001 (+0.56%) | 122,494 |
1 Jan 2018 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 4.45 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.177 | 0.182 | 0.177 | 0.178 | 4.45 | 0.0 (0.0%) | 49,479 |
28 Dec 2017 | HKD | 0.177 | 0.186 | 0.177 | 0.178 | 4.45 | +0.001 (+0.56%) | 171,998 |
27 Dec 2017 | HKD | 0.178 | 0.178 | 0.177 | 0.177 | 4.425 | -0.001 (-0.56%) | 34,159 |
26 Dec 2017 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 4.45 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 4.45 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.175 | 0.179 | 0.175 | 0.178 | 4.45 | +0.001 (+0.56%) | 63,241 |
21 Dec 2017 | HKD | 0.176 | 0.178 | 0.175 | 0.177 | 4.425 | +0.002 (+1.14%) | 59,232 |
20 Dec 2017 | HKD | 0.178 | 0.18 | 0.174 | 0.175 | 4.375 | -0.001 (-0.57%) | 100,740 |
19 Dec 2017 | HKD | 0.171 | 0.18 | 0.171 | 0.176 | 4.4 | +0.005 (+2.92%) | 284,042 |
18 Dec 2017 | HKD | 0.17 | 0.179 | 0.17 | 0.171 | 4.275 | -0.001 (-0.58%) | 148,750 |
15 Dec 2017 | HKD | 0.168 | 0.191 | 0.168 | 0.172 | 4.3 | +0.006 (+3.61%) | 1,095,030 |
14 Dec 2017 | HKD | 0.172 | 0.172 | 0.166 | 0.166 | 4.15 | -0.007 (-4.05%) | 81,501 |
13 Dec 2017 | HKD | 0.167 | 0.176 | 0.166 | 0.173 | 4.325 | +0.006 (+3.59%) | 117,085 |
12 Dec 2017 | HKD | 0.166 | 0.167 | 0.166 | 0.167 | 4.175 | +0.001 (+0.60%) | 21,599 |
11 Dec 2017 | HKD | 0.17 | 0.17 | 0.163 | 0.166 | 4.15 | -0.004 (-2.35%) | 233,814 |
8 Dec 2017 | HKD | 0.17 | 0.171 | 0.17 | 0.17 | 4.25 | 0.0 (0.0%) | 147,657 |
7 Dec 2017 | HKD | 0.17 | 0.171 | 0.169 | 0.17 | 4.25 | -0.002 (-1.16%) | 638,424 |
6 Dec 2017 | HKD | 0.177 | 0.179 | 0.169 | 0.172 | 4.3 | -0.004 (-2.27%) | 279,686 |
5 Dec 2017 | HKD | 0.182 | 0.182 | 0.176 | 0.176 | 4.4 | -0.006 (-3.30%) | 389,552 |
4 Dec 2017 | HKD | 0.182 | 0.183 | 0.182 | 0.182 | 4.55 | -0.003 (-1.62%) | 99,315 |
1 Dec 2017 | HKD | 0.185 | 0.185 | 0.183 | 0.185 | 4.625 | 0.0 (0.0%) | 73,996 |
30 Nov 2017 | HKD | 0.186 | 0.186 | 0.183 | 0.185 | 4.625 | -0.001 (-0.54%) | 114,235 |
29 Nov 2017 | HKD | 0.189 | 0.192 | 0.186 | 0.186 | 4.65 | 0.0 (0.0%) | 102,432 |
28 Nov 2017 | HKD | 0.189 | 0.189 | 0.184 | 0.186 | 4.65 | -0.003 (-1.59%) | 133,764 |
27 Nov 2017 | HKD | 0.188 | 0.189 | 0.183 | 0.189 | 4.725 | +0.004 (+2.16%) | 84,217 |
24 Nov 2017 | HKD | 0.183 | 0.19 | 0.183 | 0.185 | 4.625 | -0.002 (-1.07%) | 157,882 |