Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 5,780,000 |
15 Jan 2018 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 6 | +0.01 (+1.69%) | 8,940,000 |
12 Jan 2018 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 4,542,000 |
11 Jan 2018 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 6 | 0.0 (0.0%) | 5,268,000 |
10 Jan 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 6 | +0.01 (+1.69%) | 4,140,000 |
9 Jan 2018 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 5,432,000 |
8 Jan 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 4,534,000 |
5 Jan 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 6 | +0.01 (+1.69%) | 5,334,000 |
4 Jan 2018 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 5,688,000 |
3 Jan 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 6,150,000 |
2 Jan 2018 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 6 | -0.01 (-1.64%) | 6,568,000 |
1 Jan 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 6.1 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 6.1 | +0.01 (+1.67%) | 4,378,000 |
28 Dec 2017 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 6 | 0.0 (0.0%) | 4,782,000 |
27 Dec 2017 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 6 | 0.0 (0.0%) | 6,388,000 |
26 Dec 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 6 | +0.02 (+3.45%) | 4,110,000 |
21 Dec 2017 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 5.8 | -0.01 (-1.69%) | 4,406,495 |
20 Dec 2017 | HKD | 0.61 | 0.61 | 0.5 | 0.59 | 5.9 | -0.02 (-3.28%) | 6,996,000 |
19 Dec 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 6.1 | +0.01 (+1.67%) | 5,258,000 |
18 Dec 2017 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 6 | 0.0 (0.0%) | 5,338,000 |
15 Dec 2017 | HKD | 0.63 | 0.63 | 0.59 | 0.6 | 6 | -0.02 (-3.23%) | 10,520,000 |
14 Dec 2017 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 6.2 | +0.04 (+6.90%) | 15,288,000 |
13 Dec 2017 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 5.8 | +0.01 (+1.75%) | 10,334,000 |
12 Dec 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 5.7 | -0.01 (-1.72%) | 5,595,625 |
11 Dec 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 5.8 | +0.01 (+1.75%) | 7,754,000 |
8 Dec 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 5.7 | +0.01 (+1.79%) | 8,396,000 |
7 Dec 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 5.6 | +0.01 (+1.82%) | 6,172,000 |
6 Dec 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 8,298,000 |