Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 0.415 | 0.42 | 0.4 | 0.4 | 8 | -0.01 (-2.44%) | 795,800 |
10 Jan 2018 | HKD | 0.4 | 0.425 | 0.4 | 0.41 | 8.2 | +0.01 (+2.50%) | 1,474,236 |
9 Jan 2018 | HKD | 0.395 | 0.415 | 0.395 | 0.4 | 8 | 0.0 (0.0%) | 559,000 |
8 Jan 2018 | HKD | 0.4 | 0.42 | 0.395 | 0.4 | 8 | +0.005 (+1.27%) | 774,904 |
5 Jan 2018 | HKD | 0.415 | 0.415 | 0.39 | 0.395 | 7.9 | -0.015 (-3.66%) | 1,109,300 |
4 Jan 2018 | HKD | 0.43 | 0.44 | 0.405 | 0.41 | 8.2 | -0.01 (-2.38%) | 1,772,128 |
3 Jan 2018 | HKD | 0.375 | 0.43 | 0.37 | 0.42 | 8.4 | +0.05 (+13.51%) | 5,269,450 |
2 Jan 2018 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 7.4 | 0.0 (0.0%) | 440,416 |
1 Jan 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 7.4 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 7.4 | 0.0 (0.0%) | 130,240 |
28 Dec 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 7.4 | 0.0 (0.0%) | 252,000 |
27 Dec 2017 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 7.4 | -0.005 (-1.33%) | 480,500 |
26 Dec 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 7.5 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 7.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.37 | 0.375 | 0.36 | 0.375 | 7.5 | 0.0 (0.0%) | 506,116 |
21 Dec 2017 | HKD | 0.375 | 0.38 | 0.365 | 0.375 | 7.5 | 0.0 (0.0%) | 478,406 |
20 Dec 2017 | HKD | 0.38 | 0.4 | 0.37 | 0.375 | 7.5 | +0.02 (+5.63%) | 3,396,438 |
19 Dec 2017 | HKD | 0.355 | 0.365 | 0.35 | 0.355 | 7.1 | 0.0 (0.0%) | 205,000 |
18 Dec 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 7.1 | -0.005 (-1.39%) | 86,500 |
15 Dec 2017 | HKD | 0.35 | 0.37 | 0.35 | 0.36 | 7.2 | +0.015 (+4.35%) | 889,500 |
14 Dec 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 6.9 | -0.01 (-2.82%) | 159,870 |
13 Dec 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 7.1 | +0.005 (+1.43%) | 96,000 |
12 Dec 2017 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 7 | +0.005 (+1.45%) | 170,571 |
11 Dec 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 6.9 | 0.0 (0.0%) | 174,397 |
8 Dec 2017 | HKD | 0.35 | 0.35 | 0.335 | 0.345 | 6.9 | +0.005 (+1.47%) | 90,044 |
7 Dec 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 6.8 | 0.0 (0.0%) | 194,282 |
6 Dec 2017 | HKD | 0.35 | 0.355 | 0.335 | 0.34 | 6.8 | -0.015 (-4.23%) | 341,356 |
5 Dec 2017 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 7.1 | -0.005 (-1.39%) | 169,385 |
4 Dec 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 7.2 | +0.005 (+1.41%) | 87,065 |
1 Dec 2017 | HKD | 0.345 | 0.36 | 0.345 | 0.355 | 7.1 | +0.005 (+1.43%) | 164,692 |