Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 9.6492 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 9.6492 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 9.6492 | -0.005 (-1.67%) | 19,960,000 |
21 Dec 2017 | HKD | 0.275 | 0.345 | 0.27 | 0.3 | 9.8128 | +0.025 (+9.09%) | 125,600,000 |
20 Dec 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 8.9951 | 0.0 (0.0%) | 33,140,000 |
19 Dec 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 8.9951 | 0.0 (0.0%) | 14,640,000 |
18 Dec 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 8.9951 | 0.0 (0.0%) | 32,440,000 |
15 Dec 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 8.9951 | -0.015 (-5.17%) | 38,420,000 |
14 Dec 2017 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 9.4857 | 0.0 (0.0%) | 23,780,000 |
13 Dec 2017 | HKD | 0.305 | 0.305 | 0.27 | 0.29 | 9.4857 | -0.015 (-4.92%) | 65,020,000 |
12 Dec 2017 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 9.9763 | 0.0 (0.0%) | 16,280,000 |
11 Dec 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 9.9763 | 0.0 (0.0%) | 14,980,000 |
8 Dec 2017 | HKD | 0.3 | 0.325 | 0.28 | 0.305 | 9.9763 | -0.015 (-4.69%) | 34,400,000 |
7 Dec 2017 | HKD | 0.325 | 0.33 | 0.305 | 0.32 | 10.467 | -0.01 (-3.03%) | 23,200,000 |
6 Dec 2017 | HKD | 0.28 | 0.365 | 0.275 | 0.33 | 10.7941 | +0.05 (+17.86%) | 87,540,000 |
5 Dec 2017 | HKD | 0.28 | 0.295 | 0.275 | 0.28 | 9.1586 | 0.0 (0.0%) | 25,920,000 |
4 Dec 2017 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 9.1586 | +0.01 (+3.70%) | 22,300,000 |
1 Dec 2017 | HKD | 0.3 | 0.3 | 0.265 | 0.27 | 8.8315 | -0.03 (-10.00%) | 41,600,000 |
30 Nov 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 9.8128 | -0.005 (-1.64%) | 32,720,000 |
29 Nov 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 9.9763 | 0.0 (0.0%) | 27,920,000 |
28 Nov 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 9.9763 | 0.0 (0.0%) | 18,120,000 |
27 Nov 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 9.9763 | +0.005 (+1.67%) | 24,160,000 |
24 Nov 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 9.8128 | 0.0 (0.0%) | 50,920,000 |
23 Nov 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 9.8128 | 0.0 (0.0%) | 63,180,000 |
22 Nov 2017 | HKD | 0.31 | 0.315 | 0.28 | 0.3 | 9.8128 | -0.01 (-3.23%) | 22,760,000 |
21 Nov 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 10.1399 | +0.005 (+1.64%) | 31,360,000 |
20 Nov 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 9.9763 | +0.005 (+1.67%) | 35,900,000 |
17 Nov 2017 | HKD | 0.285 | 0.305 | 0.28 | 0.3 | 9.8128 | +0.01 (+3.45%) | 22,520,000 |
16 Nov 2017 | HKD | 0.29 | 0.32 | 0.28 | 0.29 | 9.4857 | 0.0 (0.0%) | 26,000,000 |
15 Nov 2017 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 9.4857 | -0.01 (-3.33%) | 21,980,000 |