Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 510,000 |
3 Jan 2018 | HKD | 0.48 | 0.55 | 0.48 | 0.52 | 0.52 | +0.025 (+5.05%) | 680,000 |
2 Jan 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
1 Jan 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.5 | 0.5 | 0.44 | 0.495 | 0.495 | +0.03 (+6.45%) | 1,530,000 |
28 Dec 2017 | HKD | 0.45 | 0.475 | 0.435 | 0.465 | 0.465 | +0.05 (+12.05%) | 790,000 |
27 Dec 2017 | HKD | 0.48 | 0.49 | 0.415 | 0.415 | 0.415 | -0.045 (-9.78%) | 630,000 |
26 Dec 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.4 | 0.475 | 0.4 | 0.46 | 0.46 | +0.06 (+15%) | 1,100,000 |
21 Dec 2017 | HKD | 0.35 | 0.4 | 0.33 | 0.4 | 0.4 | +0.04 (+11.11%) | 2,970,000 |
20 Dec 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 50,000 |
19 Dec 2017 | HKD | 0.325 | 0.36 | 0.325 | 0.36 | 0.36 | +0.005 (+1.41%) | 650,000 |
18 Dec 2017 | HKD | 0.32 | 0.355 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 2,320,000 |
15 Dec 2017 | HKD | 0.32 | 0.335 | 0.32 | 0.32 | 0.32 | +0.02 (+6.67%) | 720,000 |
14 Dec 2017 | HKD | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 70,000 |
13 Dec 2017 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | -0.005 (-1.54%) | 420,000 |
12 Dec 2017 | HKD | 0.32 | 0.325 | 0.3 | 0.325 | 0.325 | +0.03 (+10.17%) | 420,000 |
11 Dec 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
8 Dec 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
7 Dec 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 140,000 |
6 Dec 2017 | HKD | 0.335 | 0.335 | 0.285 | 0.295 | 0.295 | -0.05 (-14.49%) | 720,000 |
5 Dec 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
4 Dec 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
1 Dec 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
30 Nov 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
29 Nov 2017 | HKD | 0.3 | 0.345 | 0.3 | 0.345 | 0.345 | 0.0 (0.0%) | 40,000 |
28 Nov 2017 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | +0.025 (+7.81%) | 20,000 |
27 Nov 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 10,000 |
24 Nov 2017 | HKD | 0.3 | 0.32 | 0.29 | 0.32 | 0.32 | -0.02 (-5.88%) | 260,000 |