Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | HKD | 0.255 | 0.28 | 0.25 | 0.28 | 0.28 | +0.03 (+12%) | 20,040,000 |
1 Jan 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.26 | 0.265 | 0.246 | 0.25 | 0.25 | -0.015 (-5.66%) | 11,528,000 |
28 Dec 2017 | HKD | 0.27 | 0.275 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 6,568,000 |
27 Dec 2017 | HKD | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 6,296,000 |
26 Dec 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.29 | 0.29 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 8,096,000 |
21 Dec 2017 | HKD | 0.305 | 0.315 | 0.28 | 0.29 | 0.29 | -0.02 (-6.45%) | 14,144,000 |
20 Dec 2017 | HKD | 0.3 | 0.315 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 36,040,000 |
19 Dec 2017 | HKD | 0.295 | 0.355 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 69,226,000 |
18 Dec 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 19,880,000 |
15 Dec 2017 | HKD | 0.315 | 0.315 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 10,048,000 |
14 Dec 2017 | HKD | 0.345 | 0.345 | 0.305 | 0.315 | 0.315 | -0.035 (-10.00%) | 41,270,000 |
13 Dec 2017 | HKD | 0.4 | 0.4 | 0.34 | 0.35 | 0.35 | -0.055 (-13.58%) | 17,256,000 |
12 Dec 2017 | HKD | 0.415 | 0.435 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,928,000 |
11 Dec 2017 | HKD | 0.44 | 0.445 | 0.38 | 0.395 | 0.395 | -0.03 (-7.06%) | 4,744,000 |
8 Dec 2017 | HKD | 0.38 | 0.43 | 0.36 | 0.425 | 0.425 | +0.04 (+10.39%) | 8,104,000 |
7 Dec 2017 | HKD | 0.41 | 0.415 | 0.36 | 0.385 | 0.385 | -0.02 (-4.94%) | 10,968,000 |
6 Dec 2017 | HKD | 0.455 | 0.455 | 0.4 | 0.405 | 0.405 | -0.04 (-8.99%) | 9,184,000 |
5 Dec 2017 | HKD | 0.53 | 0.54 | 0.435 | 0.445 | 0.445 | -0.085 (-16.04%) | 25,656,000 |
4 Dec 2017 | HKD | 0.57 | 0.59 | 0.52 | 0.53 | 0.53 | -0.06 (-10.17%) | 13,376,000 |
1 Dec 2017 | HKD | 0.61 | 0.62 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 7,296,000 |
30 Nov 2017 | HKD | 0.65 | 0.65 | 0.57 | 0.59 | 0.59 | -0.06 (-9.23%) | 18,944,000 |
29 Nov 2017 | HKD | 0.6 | 0.7 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 18,148,000 |
28 Nov 2017 | HKD | 0.6 | 0.62 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 10,080,000 |
27 Nov 2017 | HKD | 0.65 | 0.76 | 0.53 | 0.6 | 0.6 | -0.03 (-4.76%) | 41,152,000 |
24 Nov 2017 | HKD | 0.65 | 0.69 | 0.57 | 0.63 | 0.63 | -0.01 (-1.56%) | 13,936,000 |
23 Nov 2017 | HKD | 0.56 | 0.84 | 0.56 | 0.64 | 0.64 | +0.08 (+14.29%) | 61,088,000 |
22 Nov 2017 | HKD | 0.66 | 0.66 | 0.51 | 0.56 | 0.56 | -0.1 (-15.15%) | 14,112,000 |