Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 0.171 | 0.183 | 0.171 | 0.182 | 0.182 | +0.005 (+2.82%) | 2,680,000 |
15 Jan 2018 | HKD | 0.175 | 0.185 | 0.173 | 0.177 | 0.177 | -0.01 (-5.35%) | 6,381,500 |
12 Jan 2018 | HKD | 0.185 | 0.189 | 0.185 | 0.187 | 0.187 | -0.004 (-2.09%) | 5,505,000 |
11 Jan 2018 | HKD | 0.19 | 0.191 | 0.185 | 0.191 | 0.191 | -0.001 (-0.52%) | 2,995,000 |
10 Jan 2018 | HKD | 0.183 | 0.197 | 0.183 | 0.192 | 0.192 | +0.009 (+4.92%) | 3,615,000 |
9 Jan 2018 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | -0.005 (-2.66%) | 2,500,000 |
8 Jan 2018 | HKD | 0.191 | 0.191 | 0.18 | 0.188 | 0.188 | -0.005 (-2.59%) | 2,660,000 |
5 Jan 2018 | HKD | 0.184 | 0.193 | 0.182 | 0.193 | 0.193 | +0.009 (+4.89%) | 2,133,000 |
4 Jan 2018 | HKD | 0.184 | 0.19 | 0.18 | 0.184 | 0.184 | +0.004 (+2.22%) | 3,710,000 |
3 Jan 2018 | HKD | 0.178 | 0.184 | 0.174 | 0.18 | 0.18 | -0.004 (-2.17%) | 3,829,000 |
2 Jan 2018 | HKD | 0.186 | 0.186 | 0.167 | 0.184 | 0.184 | -0.001 (-0.54%) | 2,799,000 |
1 Jan 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.169 | 0.185 | 0.169 | 0.185 | 0.185 | +0.008 (+4.52%) | 4,595,000 |
28 Dec 2017 | HKD | 0.18 | 0.187 | 0.177 | 0.177 | 0.177 | -0.01 (-5.35%) | 3,260,000 |
27 Dec 2017 | HKD | 0.187 | 0.187 | 0.177 | 0.187 | 0.187 | -0.001 (-0.53%) | 2,755,000 |
26 Dec 2017 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.177 | 0.19 | 0.177 | 0.188 | 0.188 | -0.002 (-1.05%) | 4,355,000 |
21 Dec 2017 | HKD | 0.175 | 0.19 | 0.175 | 0.19 | 0.19 | +0.005 (+2.70%) | 5,185,000 |
20 Dec 2017 | HKD | 0.177 | 0.186 | 0.175 | 0.185 | 0.185 | -0.002 (-1.07%) | 3,140,000 |
19 Dec 2017 | HKD | 0.18 | 0.19 | 0.179 | 0.187 | 0.187 | -0.004 (-2.09%) | 2,265,000 |
18 Dec 2017 | HKD | 0.195 | 0.195 | 0.18 | 0.191 | 0.191 | +0.001 (+0.53%) | 2,275,000 |
15 Dec 2017 | HKD | 0.18 | 0.192 | 0.175 | 0.19 | 0.19 | -0.001 (-0.52%) | 7,020,000 |
14 Dec 2017 | HKD | 0.155 | 0.195 | 0.152 | 0.191 | 0.191 | +0.036 (+23.23%) | 9,400,000 |
13 Dec 2017 | HKD | 0.162 | 0.162 | 0.145 | 0.155 | 0.155 | -0.007 (-4.32%) | 7,210,000 |
12 Dec 2017 | HKD | 0.181 | 0.185 | 0.16 | 0.162 | 0.162 | -0.025 (-13.37%) | 9,769,500 |
11 Dec 2017 | HKD | 0.199 | 0.199 | 0.18 | 0.187 | 0.187 | -0.024 (-11.37%) | 8,550,000 |
8 Dec 2017 | HKD | 0.205 | 0.211 | 0.205 | 0.211 | 0.211 | +0.006 (+2.93%) | 1,880,000 |
7 Dec 2017 | HKD | 0.202 | 0.206 | 0.2 | 0.205 | 0.205 | +0.003 (+1.49%) | 4,150,000 |
6 Dec 2017 | HKD | 0.206 | 0.21 | 0.202 | 0.202 | 0.202 | -0.013 (-6.05%) | 3,680,000 |