Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 0.295 | 0.315 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 8,012,000 |
15 Jan 2018 | HKD | 0.28 | 0.295 | 0.26 | 0.29 | 0.29 | +0.005 (+1.75%) | 7,824,000 |
12 Jan 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 714,000 |
11 Jan 2018 | HKD | 0.29 | 0.32 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 9,408,000 |
10 Jan 2018 | HKD | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 5,336,000 |
9 Jan 2018 | HKD | 0.26 | 0.285 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 7,438,000 |
8 Jan 2018 | HKD | 0.25 | 0.265 | 0.248 | 0.26 | 0.26 | +0.01 (+4%) | 6,058,000 |
5 Jan 2018 | HKD | 0.255 | 0.27 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 11,340,500 |
4 Jan 2018 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 0.25 | +0.002 (+0.81%) | 1,412,000 |
3 Jan 2018 | HKD | 0.241 | 0.249 | 0.237 | 0.248 | 0.248 | +0.007 (+2.90%) | 5,620,000 |
2 Jan 2018 | HKD | 0.24 | 0.245 | 0.24 | 0.241 | 0.241 | +0.001 (+0.42%) | 248,000 |
1 Jan 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 8,380,000 |
28 Dec 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.002 (-0.81%) | 225,200 |
27 Dec 2017 | HKD | 0.25 | 0.25 | 0.244 | 0.247 | 0.247 | +0.001 (+0.41%) | 741,600 |
26 Dec 2017 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.247 | 0.25 | 0.241 | 0.246 | 0.246 | 0.0 (0.0%) | 6,821,000 |
21 Dec 2017 | HKD | 0.25 | 0.275 | 0.246 | 0.246 | 0.246 | -0.002 (-0.81%) | 11,988,000 |
20 Dec 2017 | HKD | 0.241 | 0.25 | 0.239 | 0.248 | 0.248 | +0.006 (+2.48%) | 6,245,000 |
19 Dec 2017 | HKD | 0.255 | 0.26 | 0.242 | 0.242 | 0.242 | -0.018 (-6.92%) | 15,330,500 |
18 Dec 2017 | HKD | 0.239 | 0.26 | 0.239 | 0.26 | 0.26 | +0.024 (+10.17%) | 10,176,000 |
15 Dec 2017 | HKD | 0.247 | 0.247 | 0.228 | 0.236 | 0.236 | -0.005 (-2.07%) | 8,752,000 |
14 Dec 2017 | HKD | 0.247 | 0.255 | 0.241 | 0.241 | 0.241 | -0.004 (-1.63%) | 6,315,000 |
13 Dec 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 340,000 |
12 Dec 2017 | HKD | 0.26 | 0.26 | 0.238 | 0.245 | 0.245 | -0.015 (-5.77%) | 10,025,000 |
11 Dec 2017 | HKD | 0.265 | 0.285 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 11,584,000 |
8 Dec 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 176,000 |
7 Dec 2017 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | -0.015 (-5.36%) | 9,940,000 |
6 Dec 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 332,000 |