Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.445 | 0.5 | 0.445 | 0.5 | 10 | +0.055 (+12.36%) | 2,455,877 |
3 Jan 2018 | HKD | 0.43 | 0.445 | 0.41 | 0.445 | 8.9 | +0.015 (+3.49%) | 940,500 |
2 Jan 2018 | HKD | 0.39 | 0.44 | 0.39 | 0.43 | 8.6 | +0.04 (+10.26%) | 1,914,700 |
1 Jan 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 7.8 | +0.005 (+1.30%) | 0 |
29 Dec 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 7.7 | +0.005 (+1.32%) | 1,257,165 |
28 Dec 2017 | HKD | 0.445 | 0.45 | 0.38 | 0.38 | 7.6 | -0.06 (-13.64%) | 5,561,665 |
27 Dec 2017 | HKD | 0.41 | 0.45 | 0.4 | 0.44 | 8.8 | +0.02 (+4.76%) | 2,686,500 |
26 Dec 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 8.4 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 8.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.4 | 0.42 | 0.395 | 0.42 | 8.4 | +0.02 (+5%) | 1,953,405 |
21 Dec 2017 | HKD | 0.385 | 0.4 | 0.375 | 0.4 | 8 | +0.01 (+2.56%) | 3,148,000 |
20 Dec 2017 | HKD | 0.39 | 0.41 | 0.385 | 0.39 | 7.8 | 0.0 (0.0%) | 1,179,425 |
19 Dec 2017 | HKD | 0.4 | 0.4 | 0.375 | 0.39 | 7.8 | -0.01 (-2.50%) | 596,003 |
18 Dec 2017 | HKD | 0.4 | 0.425 | 0.39 | 0.4 | 8 | 0.0 (0.0%) | 2,716,600 |
15 Dec 2017 | HKD | 0.37 | 0.405 | 0.37 | 0.4 | 8 | +0.03 (+8.11%) | 3,616,627 |
14 Dec 2017 | HKD | 0.34 | 0.38 | 0.34 | 0.37 | 7.4 | +0.03 (+8.82%) | 2,758,200 |
13 Dec 2017 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 6.8 | -0.01 (-2.86%) | 1,680,700 |
12 Dec 2017 | HKD | 0.335 | 0.35 | 0.33 | 0.35 | 7 | +0.015 (+4.48%) | 1,840,175 |
11 Dec 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 6.7 | 0.0 (0.0%) | 1,288,380 |
8 Dec 2017 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 6.7 | -0.005 (-1.47%) | 100,251 |
7 Dec 2017 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 6.8 | 0.0 (0.0%) | 1,133,700 |
6 Dec 2017 | HKD | 0.335 | 0.34 | 0.325 | 0.34 | 6.8 | +0.005 (+1.49%) | 2,175,550 |
5 Dec 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 6.7 | -0.005 (-1.47%) | 846,050 |
4 Dec 2017 | HKD | 0.335 | 0.34 | 0.325 | 0.34 | 6.8 | 0.0 (0.0%) | 1,522,360 |
1 Dec 2017 | HKD | 0.33 | 0.345 | 0.32 | 0.34 | 6.8 | +0.005 (+1.49%) | 4,143,375 |
30 Nov 2017 | HKD | 0.345 | 0.35 | 0.33 | 0.335 | 6.7 | -0.015 (-4.29%) | 556,000 |
29 Nov 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 7 | 0.0 (0.0%) | 3,848,450 |
28 Nov 2017 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 7 | 0.0 (0.0%) | 2,539,325 |
27 Nov 2017 | HKD | 0.35 | 0.36 | 0.34 | 0.35 | 7 | 0.0 (0.0%) | 3,700,425 |
24 Nov 2017 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 7 | -0.01 (-2.78%) | 1,012,675 |