Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | HKD | 0.34 | 0.365 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 34,286,000 |
2 Jan 2018 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 6,064,000 |
1 Jan 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 31,776,000 |
28 Dec 2017 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 27,330,000 |
27 Dec 2017 | HKD | 0.32 | 0.345 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 57,038,000 |
26 Dec 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 10,248,000 |
21 Dec 2017 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 11,008,000 |
20 Dec 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 7,950,000 |
19 Dec 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 12,800,000 |
18 Dec 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 19,750,000 |
15 Dec 2017 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 8,494,000 |
14 Dec 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 6,988,000 |
13 Dec 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,838,000 |
12 Dec 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,492,200 |
11 Dec 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 7,778,000 |
8 Dec 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 13,908,000 |
7 Dec 2017 | HKD | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 4,940,000 |
6 Dec 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 11,826,000 |
5 Dec 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 6,290,000 |
4 Dec 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 7,984,000 |
1 Dec 2017 | HKD | 0.32 | 0.335 | 0.305 | 0.33 | 0.33 | +0.015 (+4.76%) | 27,548,000 |
30 Nov 2017 | HKD | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 10,138,000 |
29 Nov 2017 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 22,102,000 |
28 Nov 2017 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 3,916,000 |
27 Nov 2017 | HKD | 0.33 | 0.33 | 0.305 | 0.315 | 0.315 | -0.01 (-3.08%) | 10,942,000 |
24 Nov 2017 | HKD | 0.32 | 0.33 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 5,968,000 |
23 Nov 2017 | HKD | 0.315 | 0.33 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 24,962,600 |