Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | HKD | 0.455 | 0.475 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,664,000 |
22 Jan 2018 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 2,904,000 |
19 Jan 2018 | HKD | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.01 (+2.35%) | 904,000 |
18 Jan 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 0 |
17 Jan 2018 | HKD | 0.425 | 0.435 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 436,000 |
16 Jan 2018 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 156,000 |
15 Jan 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 84,000 |
12 Jan 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 400,000 |
11 Jan 2018 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 308,000 |
10 Jan 2018 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 200,000 |
9 Jan 2018 | HKD | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 512,000 |
8 Jan 2018 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 336,000 |
5 Jan 2018 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 368,000 |
4 Jan 2018 | HKD | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 452,000 |
3 Jan 2018 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 240,000 |
2 Jan 2018 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.03 (-6.90%) | 220,000 |
1 Jan 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.4 | 0.425 | 0.4 | 0.435 | 0.435 | +0.025 (+6.10%) | 272,000 |
28 Dec 2017 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 32,000 |
27 Dec 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 480,000 |
26 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
21 Dec 2017 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 48,000 |
20 Dec 2017 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 248,000 |
19 Dec 2017 | HKD | 0.41 | 0.425 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 324,000 |
18 Dec 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 232,000 |
15 Dec 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 0 |
14 Dec 2017 | HKD | 0.405 | 0.445 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 792,000 |
13 Dec 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 24,000 |