Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | HKD | 0.144 | 0.145 | 0.139 | 0.1419 | 2.3669 | +0.001 (+0.64%) | 27,147 |
16 Jan 2018 | HKD | 0.1371 | 0.1419 | 0.132 | 0.141 | 2.3519 | +0.002 (+1.44%) | 190,681 |
15 Jan 2018 | HKD | 0.145 | 0.146 | 0.139 | 0.139 | 2.3185 | -0.011 (-7.33%) | 486,454 |
12 Jan 2018 | HKD | 0.147 | 0.151 | 0.146 | 0.15 | 2.502 | 0.0 (0.0%) | 107,603 |
11 Jan 2018 | HKD | 0.147 | 0.15 | 0.146 | 0.15 | 2.502 | 0.0 (0.0%) | 96,941 |
10 Jan 2018 | HKD | 0.146 | 0.15 | 0.145 | 0.15 | 2.502 | +0.002 (+1.35%) | 218,191 |
9 Jan 2018 | HKD | 0.15 | 0.151 | 0.146 | 0.148 | 2.4686 | -0.002 (-1.33%) | 152,836 |
8 Jan 2018 | HKD | 0.156 | 0.16 | 0.148 | 0.15 | 2.502 | -0.001 (-0.66%) | 1,085,114 |
5 Jan 2018 | HKD | 0.146 | 0.1661 | 0.143 | 0.151 | 2.5187 | +0.01 (+7.09%) | 1,138,897 |
4 Jan 2018 | HKD | 0.1419 | 0.1419 | 0.135 | 0.141 | 2.3519 | 0.0 (0.0%) | 159,822 |
3 Jan 2018 | HKD | 0.135 | 0.1419 | 0.13 | 0.141 | 2.3519 | +0.001 (+0.71%) | 296,646 |
2 Jan 2018 | HKD | 0.123 | 0.1419 | 0.119 | 0.14 | 2.3352 | +0.011 (+8.53%) | 237,186 |
1 Jan 2018 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 2.1517 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.127 | 0.13 | 0.127 | 0.129 | 2.1517 | +0.002 (+1.57%) | 85,606 |
28 Dec 2017 | HKD | 0.114 | 0.135 | 0.114 | 0.127 | 2.1183 | -0.003 (-2.31%) | 161,787 |
27 Dec 2017 | HKD | 0.114 | 0.146 | 0.106 | 0.13 | 2.1684 | +0.014 (+12.07%) | 699,113 |
26 Dec 2017 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 1.9349 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 1.9349 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.112 | 0.116 | 0.11 | 0.116 | 1.9349 | +0.002 (+1.75%) | 11,354 |
21 Dec 2017 | HKD | 0.116 | 0.116 | 0.112 | 0.114 | 1.9015 | -0.002 (-1.72%) | 36,389 |
20 Dec 2017 | HKD | 0.118 | 0.118 | 0.112 | 0.116 | 1.9349 | -0.002 (-1.69%) | 24,818 |
19 Dec 2017 | HKD | 0.117 | 0.118 | 0.112 | 0.118 | 1.9682 | -0.001 (-0.84%) | 36,972 |
18 Dec 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 1.9849 | +0.001 (+0.85%) | 8,442 |
15 Dec 2017 | HKD | 0.113 | 0.1201 | 0.113 | 0.118 | 1.9682 | +0.002 (+1.72%) | 41,120 |
14 Dec 2017 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 1.9349 | -0.002 (-1.69%) | 48,398 |
13 Dec 2017 | HKD | 0.118 | 0.118 | 0.113 | 0.118 | 1.9682 | 0.0 (0.0%) | 582 |
12 Dec 2017 | HKD | 0.118 | 0.1201 | 0.118 | 0.118 | 1.9682 | -0.002 (-1.75%) | 147,887 |
11 Dec 2017 | HKD | 0.115 | 0.1201 | 0.112 | 0.1201 | 2.0033 | -0.007 (-5.43%) | 90,446 |
8 Dec 2017 | HKD | 0.1249 | 0.127 | 0.123 | 0.127 | 2.1183 | +0.004 (+3.25%) | 38,864 |
7 Dec 2017 | HKD | 0.124 | 0.136 | 0.1201 | 0.123 | 2.0516 | -0.001 (-0.81%) | 273,375 |