Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 10,510,000 |
21 Dec 2017 | HKD | 0.395 | 0.41 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 6,470,000 |
20 Dec 2017 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,934,000 |
19 Dec 2017 | HKD | 0.4 | 0.415 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 3,190,000 |
18 Dec 2017 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,020,000 |
15 Dec 2017 | HKD | 0.415 | 0.43 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 11,180,000 |
14 Dec 2017 | HKD | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 3,450,000 |
13 Dec 2017 | HKD | 0.415 | 0.425 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 4,480,000 |
12 Dec 2017 | HKD | 0.425 | 0.43 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 2,070,000 |
11 Dec 2017 | HKD | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 2,260,000 |
8 Dec 2017 | HKD | 0.455 | 0.495 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 14,360,000 |
7 Dec 2017 | HKD | 0.415 | 0.475 | 0.38 | 0.46 | 0.46 | +0.05 (+12.20%) | 7,490,000 |
6 Dec 2017 | HKD | 0.445 | 0.46 | 0.375 | 0.41 | 0.41 | -0.035 (-7.87%) | 4,610,000 |
5 Dec 2017 | HKD | 0.48 | 0.48 | 0.44 | 0.445 | 0.445 | -0.035 (-7.29%) | 7,110,000 |
4 Dec 2017 | HKD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 3,400,000 |
1 Dec 2017 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,140,000 |
30 Nov 2017 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 4,170,000 |
29 Nov 2017 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 5,720,000 |
28 Nov 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,840,000 |
27 Nov 2017 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 4,340,000 |
24 Nov 2017 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 3,661,200 |
23 Nov 2017 | HKD | 0.57 | 0.64 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 8,940,000 |
22 Nov 2017 | HKD | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 5,300,000 |
21 Nov 2017 | HKD | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 10,340,000 |
20 Nov 2017 | HKD | 0.66 | 0.66 | 0.57 | 0.6 | 0.6 | -0.06 (-9.09%) | 15,190,000 |
17 Nov 2017 | HKD | 0.69 | 0.72 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 12,690,000 |
16 Nov 2017 | HKD | 0.62 | 0.69 | 0.61 | 0.69 | 0.69 | +0.08 (+13.11%) | 22,510,000 |
15 Nov 2017 | HKD | 0.62 | 0.66 | 0.57 | 0.61 | 0.61 | -0.03 (-4.69%) | 18,060,300 |