Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | HKD | 0.142 | 0.144 | 0.14 | 0.14 | 0.7 | -0.002 (-1.41%) | 724,000 |
12 Jan 2018 | HKD | 0.143 | 0.143 | 0.142 | 0.142 | 0.71 | +0.001 (+0.71%) | 123,000 |
11 Jan 2018 | HKD | 0.142 | 0.146 | 0.14 | 0.141 | 0.705 | -0.005 (-3.42%) | 393,100 |
10 Jan 2018 | HKD | 0.146 | 0.147 | 0.146 | 0.146 | 0.73 | -0.002 (-1.35%) | 214,000 |
9 Jan 2018 | HKD | 0.15 | 0.15 | 0.147 | 0.148 | 0.74 | -0.002 (-1.33%) | 251,600 |
8 Jan 2018 | HKD | 0.151 | 0.151 | 0.15 | 0.15 | 0.75 | -0.002 (-1.32%) | 276,020 |
5 Jan 2018 | HKD | 0.152 | 0.155 | 0.152 | 0.152 | 0.76 | -0.003 (-1.94%) | 151,440 |
4 Jan 2018 | HKD | 0.159 | 0.16 | 0.155 | 0.155 | 0.775 | -0.003 (-1.90%) | 82,180 |
3 Jan 2018 | HKD | 0.157 | 0.16 | 0.153 | 0.158 | 0.79 | +0.002 (+1.28%) | 635,400 |
2 Jan 2018 | HKD | 0.154 | 0.159 | 0.154 | 0.156 | 0.78 | +0.002 (+1.30%) | 330,700 |
1 Jan 2018 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.77 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.145 | 0.161 | 0.145 | 0.154 | 0.77 | +0.009 (+6.21%) | 860,000 |
28 Dec 2017 | HKD | 0.142 | 0.151 | 0.142 | 0.145 | 0.725 | +0.003 (+2.11%) | 468,000 |
27 Dec 2017 | HKD | 0.144 | 0.144 | 0.142 | 0.142 | 0.71 | -0.001 (-0.70%) | 351,000 |
26 Dec 2017 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.715 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.715 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.139 | 0.15 | 0.138 | 0.143 | 0.715 | -0.009 (-5.92%) | 661,000 |
21 Dec 2017 | HKD | 0.148 | 0.152 | 0.147 | 0.152 | 0.76 | +0.008 (+5.56%) | 86,424 |
20 Dec 2017 | HKD | 0.147 | 0.147 | 0.143 | 0.144 | 0.72 | -0.003 (-2.04%) | 222,000 |
19 Dec 2017 | HKD | 0.146 | 0.148 | 0.144 | 0.147 | 0.735 | +0.003 (+2.08%) | 107,400 |
18 Dec 2017 | HKD | 0.152 | 0.152 | 0.142 | 0.144 | 0.72 | -0.009 (-5.88%) | 638,000 |
15 Dec 2017 | HKD | 0.154 | 0.156 | 0.153 | 0.153 | 0.765 | -0.004 (-2.55%) | 426,820 |
14 Dec 2017 | HKD | 0.16 | 0.161 | 0.153 | 0.157 | 0.785 | -0.001 (-0.63%) | 80,044 |
13 Dec 2017 | HKD | 0.151 | 0.158 | 0.15 | 0.158 | 0.79 | -0.002 (-1.25%) | 164,000 |
12 Dec 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.8 | 0.0 (0.0%) | 136,000 |
11 Dec 2017 | HKD | 0.153 | 0.163 | 0.153 | 0.16 | 0.8 | +0.009 (+5.96%) | 358,000 |
8 Dec 2017 | HKD | 0.163 | 0.163 | 0.151 | 0.151 | 0.755 | -0.012 (-7.36%) | 373,800 |
7 Dec 2017 | HKD | 0.161 | 0.164 | 0.154 | 0.163 | 0.815 | -0.001 (-0.61%) | 457,820 |
6 Dec 2017 | HKD | 0.168 | 0.175 | 0.164 | 0.164 | 0.82 | -0.005 (-2.96%) | 632,000 |
5 Dec 2017 | HKD | 0.18 | 0.18 | 0.167 | 0.169 | 0.845 | -0.011 (-6.11%) | 452,040 |