Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 7,942,143 |
3 Jan 2018 | HKD | 0.4 | 0.405 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 30,044,000 |
2 Jan 2018 | HKD | 0.39 | 0.41 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 20,510,000 |
1 Jan 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 23,036,000 |
28 Dec 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 6,960,000 |
27 Dec 2017 | HKD | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 9,523,950 |
26 Dec 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.365 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 30,871,199 |
21 Dec 2017 | HKD | 0.36 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 20,050,000 |
20 Dec 2017 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 4,743,297 |
19 Dec 2017 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 7,570,000 |
18 Dec 2017 | HKD | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 8,760,000 |
15 Dec 2017 | HKD | 0.37 | 0.37 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 21,890,000 |
14 Dec 2017 | HKD | 0.345 | 0.375 | 0.345 | 0.365 | 0.365 | +0.025 (+7.35%) | 34,590,000 |
13 Dec 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 8,385,000 |
12 Dec 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 4,890,000 |
11 Dec 2017 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 5,770,000 |
8 Dec 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 12,910,000 |
7 Dec 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 9,140,000 |
6 Dec 2017 | HKD | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 15,554,000 |
5 Dec 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,110,000 |
4 Dec 2017 | HKD | 0.355 | 0.375 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 6,302,000 |
1 Dec 2017 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 6,118,000 |
30 Nov 2017 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 9,490,000 |
29 Nov 2017 | HKD | 0.35 | 0.365 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 11,390,000 |
28 Nov 2017 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 10,580,000 |
27 Nov 2017 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 8,320,000 |
24 Nov 2017 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 6,018,000 |