Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,258,000 |
2 Jan 2018 | HKD | 0.465 | 0.54 | 0.465 | 0.53 | 0.53 | +0.045 (+9.28%) | 7,158,000 |
1 Jan 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 228,000 |
28 Dec 2017 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 576,000 |
27 Dec 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,302,000 |
26 Dec 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 336,000 |
21 Dec 2017 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,352,000 |
20 Dec 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 642,000 |
19 Dec 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,692,000 |
18 Dec 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 312,000 |
15 Dec 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,194,000 |
14 Dec 2017 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,044,000 |
13 Dec 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 900,000 |
12 Dec 2017 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,836,000 |
11 Dec 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,596,000 |
8 Dec 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 714,000 |
7 Dec 2017 | HKD | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -0.02 (-3.77%) | 3,882,000 |
6 Dec 2017 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 4,424,500 |
5 Dec 2017 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,668,000 |
4 Dec 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 3,414,000 |
1 Dec 2017 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,854,000 |
30 Nov 2017 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 5,472,000 |
29 Nov 2017 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,862,000 |
28 Nov 2017 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,288,000 |
27 Nov 2017 | HKD | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 1,830,000 |
24 Nov 2017 | HKD | 0.6 | 0.64 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 4,968,000 |
23 Nov 2017 | HKD | 0.56 | 0.62 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 8,316,000 |