Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.138 | 0.14 | 0.135 | 0.138 | 2.76 | 0.0 (0.0%) | 182,400 |
3 Jan 2018 | HKD | 0.153 | 0.153 | 0.113 | 0.138 | 2.76 | -0.016 (-10.39%) | 1,252,800 |
2 Jan 2018 | HKD | 0.158 | 0.179 | 0.151 | 0.154 | 3.08 | +0.007 (+4.76%) | 355,600 |
1 Jan 2018 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 2.94 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.15 | 0.153 | 0.145 | 0.147 | 2.94 | -0.003 (-2%) | 14,000 |
28 Dec 2017 | HKD | 0.148 | 0.15 | 0.148 | 0.15 | 3 | 0.0 (0.0%) | 5,200 |
27 Dec 2017 | HKD | 0.159 | 0.16 | 0.15 | 0.15 | 3 | -0.003 (-1.96%) | 87,200 |
26 Dec 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 3.06 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 3.06 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 3.06 | 0.0 (0.0%) | 0 |
21 Dec 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 3.06 | -0.001 (-0.65%) | 7,200 |
20 Dec 2017 | HKD | 0.151 | 0.155 | 0.138 | 0.154 | 3.08 | +0.003 (+1.99%) | 79,600 |
19 Dec 2017 | HKD | 0.152 | 0.153 | 0.151 | 0.151 | 3.02 | -0.002 (-1.31%) | 66,000 |
18 Dec 2017 | HKD | 0.15 | 0.153 | 0.15 | 0.153 | 3.06 | +0.002 (+1.32%) | 2,800 |
15 Dec 2017 | HKD | 0.158 | 0.158 | 0.15 | 0.151 | 3.02 | -0.007 (-4.43%) | 17,200 |
14 Dec 2017 | HKD | 0.147 | 0.16 | 0.146 | 0.158 | 3.16 | +0.008 (+5.33%) | 28,400 |
13 Dec 2017 | HKD | 0.158 | 0.163 | 0.144 | 0.15 | 3 | 0.0 (0.0%) | 22,400 |
12 Dec 2017 | HKD | 0.152 | 0.152 | 0.15 | 0.15 | 3 | -0.01 (-6.25%) | 24,800 |
11 Dec 2017 | HKD | 0.15 | 0.164 | 0.15 | 0.16 | 3.2 | +0.001 (+0.63%) | 4,800 |
8 Dec 2017 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 3.18 | 0.0 (0.0%) | 0 |
7 Dec 2017 | HKD | 0.155 | 0.159 | 0.155 | 0.159 | 3.18 | +0.002 (+1.27%) | 19,200 |
6 Dec 2017 | HKD | 0.163 | 0.163 | 0.15 | 0.157 | 3.14 | -0.006 (-3.68%) | 44,800 |
5 Dec 2017 | HKD | 0.162 | 0.163 | 0.162 | 0.163 | 3.26 | -0.013 (-7.39%) | 10,400 |
4 Dec 2017 | HKD | 0.16 | 0.178 | 0.16 | 0.176 | 3.52 | +0.014 (+8.64%) | 12,800 |
1 Dec 2017 | HKD | 0.163 | 0.165 | 0.161 | 0.162 | 3.24 | -0.003 (-1.82%) | 32,800 |
30 Nov 2017 | HKD | 0.162 | 0.166 | 0.162 | 0.165 | 3.3 | -0.005 (-2.94%) | 24,400 |
29 Nov 2017 | HKD | 0.171 | 0.171 | 0.17 | 0.17 | 3.4 | 0.0 (0.0%) | 18,000 |
28 Nov 2017 | HKD | 0.161 | 0.17 | 0.16 | 0.17 | 3.4 | 0.0 (0.0%) | 47,200 |
27 Nov 2017 | HKD | 0.18 | 0.187 | 0.17 | 0.17 | 3.4 | +0.005 (+3.03%) | 51,600 |
24 Nov 2017 | HKD | 0.176 | 0.176 | 0.165 | 0.165 | 3.3 | -0.004 (-2.37%) | 66,800 |