Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 0.445 | 0.47 | 0.445 | 0.465 | 0.465 | +0.025 (+5.68%) | 34,000 |
11 Jan 2018 | HKD | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 112,000 |
10 Jan 2018 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 47,000 |
9 Jan 2018 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 116,000 |
8 Jan 2018 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 43,000 |
5 Jan 2018 | HKD | 0.425 | 0.445 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 272,000 |
4 Jan 2018 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 96,000 |
3 Jan 2018 | HKD | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 49,000 |
2 Jan 2018 | HKD | 0.445 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 283,000 |
1 Jan 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 143,000 |
28 Dec 2017 | HKD | 0.42 | 0.44 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 215,000 |
27 Dec 2017 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.04 (-8.70%) | 2,144,000 |
26 Dec 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 0 |
21 Dec 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 30,000 |
20 Dec 2017 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | -0.015 (-3.19%) | 159,000 |
19 Dec 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
18 Dec 2017 | HKD | 0.46 | 0.47 | 0.435 | 0.47 | 0.47 | +0.01 (+2.17%) | 514,000 |
15 Dec 2017 | HKD | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 377,000 |
14 Dec 2017 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 276,000 |
13 Dec 2017 | HKD | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 9,000 |
12 Dec 2017 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 18,000 |
11 Dec 2017 | HKD | 0.455 | 0.48 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 37,000 |
8 Dec 2017 | HKD | 0.43 | 0.48 | 0.425 | 0.455 | 0.455 | -0.015 (-3.19%) | 3,267,000 |
7 Dec 2017 | HKD | 0.48 | 0.485 | 0.445 | 0.47 | 0.47 | +0.005 (+1.08%) | 526,000 |
6 Dec 2017 | HKD | 0.485 | 0.485 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 230,000 |
5 Dec 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,000 |
4 Dec 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | +0.015 (+3.23%) | 36,000 |