Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,580,000 |
2 Jan 2018 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 760,000 |
1 Jan 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,060,000 |
28 Dec 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 3,100,000 |
27 Dec 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 3,480,000 |
26 Dec 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 780,000 |
21 Dec 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,600,000 |
20 Dec 2017 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 920,000 |
19 Dec 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 440,000 |
18 Dec 2017 | HKD | 0.4 | 0.405 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 640,000 |
15 Dec 2017 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 780,000 |
14 Dec 2017 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,300,000 |
13 Dec 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,040,000 |
12 Dec 2017 | HKD | 0.395 | 0.41 | 0.39 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,940,000 |
11 Dec 2017 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,500,000 |
8 Dec 2017 | HKD | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 2,020,000 |
7 Dec 2017 | HKD | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,860,000 |
6 Dec 2017 | HKD | 0.42 | 0.43 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,760,000 |
5 Dec 2017 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,140,000 |
4 Dec 2017 | HKD | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,620,000 |
1 Dec 2017 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,380,000 |
30 Nov 2017 | HKD | 0.415 | 0.445 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 2,600,000 |
29 Nov 2017 | HKD | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.02 (+5.06%) | 3,640,000 |
28 Nov 2017 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 820,000 |
27 Nov 2017 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 1,000,000 |
24 Nov 2017 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,360,000 |
23 Nov 2017 | HKD | 0.41 | 0.41 | 0.385 | 0.41 | 0.41 | 0.0 (0.0%) | 3,140,000 |