Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | HKD | 0.079 | 0.079 | 0.078 | 0.078 | 1.248 | -0.001 (-1.27%) | 1,720,000 |
24 Jan 2018 | HKD | 0.079 | 0.081 | 0.078 | 0.079 | 1.264 | 0.0 (0.0%) | 12,920,000 |
23 Jan 2018 | HKD | 0.081 | 0.082 | 0.078 | 0.079 | 1.264 | -0.002 (-2.47%) | 6,800,000 |
22 Jan 2018 | HKD | 0.082 | 0.082 | 0.079 | 0.081 | 1.296 | -0.001 (-1.22%) | 5,275,000 |
19 Jan 2018 | HKD | 0.083 | 0.084 | 0.081 | 0.082 | 1.312 | +0.001 (+1.23%) | 12,380,000 |
18 Jan 2018 | HKD | 0.078 | 0.082 | 0.078 | 0.081 | 1.296 | +0.005 (+6.58%) | 25,200,000 |
17 Jan 2018 | HKD | 0.076 | 0.078 | 0.075 | 0.076 | 1.216 | 0.0 (0.0%) | 5,360,000 |
16 Jan 2018 | HKD | 0.077 | 0.077 | 0.073 | 0.076 | 1.216 | 0.0 (0.0%) | 9,260,000 |
15 Jan 2018 | HKD | 0.078 | 0.079 | 0.075 | 0.076 | 1.216 | -0.003 (-3.80%) | 4,520,000 |
12 Jan 2018 | HKD | 0.078 | 0.08 | 0.077 | 0.079 | 1.264 | +0.002 (+2.60%) | 13,830,000 |
11 Jan 2018 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 1.232 | 0.0 (0.0%) | 440,000 |
10 Jan 2018 | HKD | 0.077 | 0.078 | 0.075 | 0.077 | 1.232 | +0.001 (+1.32%) | 5,485,000 |
9 Jan 2018 | HKD | 0.078 | 0.078 | 0.076 | 0.076 | 1.216 | -0.003 (-3.80%) | 6,800,000 |
8 Jan 2018 | HKD | 0.078 | 0.079 | 0.077 | 0.079 | 1.264 | +0.001 (+1.28%) | 1,143,000 |
5 Jan 2018 | HKD | 0.077 | 0.08 | 0.077 | 0.078 | 1.248 | -0.001 (-1.27%) | 6,040,000 |
4 Jan 2018 | HKD | 0.079 | 0.079 | 0.077 | 0.079 | 1.264 | 0.0 (0.0%) | 38,340,000 |
3 Jan 2018 | HKD | 0.08 | 0.081 | 0.079 | 0.079 | 1.264 | -0.001 (-1.25%) | 4,660,000 |
2 Jan 2018 | HKD | 0.078 | 0.082 | 0.078 | 0.08 | 1.28 | 0.0 (0.0%) | 2,180,000 |
1 Jan 2018 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | +0.001 (+1.27%) | 0 |
29 Dec 2017 | HKD | 0.079 | 0.08 | 0.079 | 0.079 | 1.264 | 0.0 (0.0%) | 4,620,000 |
28 Dec 2017 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 1.264 | +0.001 (+1.28%) | 120,000 |
27 Dec 2017 | HKD | 0.079 | 0.079 | 0.078 | 0.078 | 1.248 | -0.002 (-2.50%) | 4,480,000 |
26 Dec 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | +0.002 (+2.56%) | 0 |
22 Dec 2017 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 15,980,000 |
21 Dec 2017 | HKD | 0.077 | 0.078 | 0.077 | 0.078 | 1.248 | +0.001 (+1.30%) | 8,060,000 |
20 Dec 2017 | HKD | 0.078 | 0.078 | 0.076 | 0.077 | 1.232 | -0.001 (-1.28%) | 1,050,000 |
19 Dec 2017 | HKD | 0.078 | 0.078 | 0.076 | 0.078 | 1.248 | 0.0 (0.0%) | 11,620,000 |
18 Dec 2017 | HKD | 0.079 | 0.08 | 0.077 | 0.078 | 1.248 | -0.002 (-2.50%) | 1,775,081 |
15 Dec 2017 | HKD | 0.075 | 0.08 | 0.075 | 0.08 | 1.28 | +0.003 (+3.90%) | 17,320,000 |