Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 7,852,000 |
15 Jan 2018 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 5,014,000 |
12 Jan 2018 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 43,052,000 |
11 Jan 2018 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 12,080,000 |
10 Jan 2018 | HKD | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 15,888,000 |
9 Jan 2018 | HKD | 0.9 | 0.9 | 0.83 | 0.85 | 0.85 | -0.04 (-4.49%) | 9,026,000 |
8 Jan 2018 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 4,896,000 |
5 Jan 2018 | HKD | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 9,258,000 |
4 Jan 2018 | HKD | 0.88 | 0.93 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 22,412,000 |
3 Jan 2018 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 8,214,000 |
2 Jan 2018 | HKD | 0.9 | 0.92 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 19,740,000 |
1 Jan 2018 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.01 | 1.06 | 0.88 | 0.9 | 0.9 | -0.09 (-9.09%) | 50,098,000 |
28 Dec 2017 | HKD | 0.75 | 1.09 | 0.75 | 0.99 | 0.99 | +0.26 (+35.62%) | 176,226,000 |
27 Dec 2017 | HKD | 0.72 | 0.78 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 454,000 |
26 Dec 2017 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,136,000 |
21 Dec 2017 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 642,000 |
20 Dec 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 236,000 |
19 Dec 2017 | HKD | 0.69 | 0.8 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 2,674,000 |
18 Dec 2017 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 586,000 |
15 Dec 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 90,000 |
14 Dec 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 278,000 |
13 Dec 2017 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 506,000 |
12 Dec 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 50,000 |
11 Dec 2017 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 226,000 |
8 Dec 2017 | HKD | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 460,000 |
7 Dec 2017 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 268,000 |
6 Dec 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 660,000 |