Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 181,000 |
17 Jan 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 165,000 |
16 Jan 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 153,800 |
15 Jan 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 534,000 |
12 Jan 2018 | HKD | 0.29 | 0.31 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 950,000 |
11 Jan 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.01 (+3.64%) | 180,000 |
10 Jan 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 131,000 |
9 Jan 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 268,000 |
8 Jan 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 11,000 |
5 Jan 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 286,000 |
4 Jan 2018 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 174,000 |
3 Jan 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 14,000 |
2 Jan 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 86,000 |
1 Jan 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 20,000 |
28 Dec 2017 | HKD | 0.3 | 0.3 | 0.275 | 0.285 | 0.285 | -0.015 (-5%) | 535,000 |
27 Dec 2017 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 50,000 |
26 Dec 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 350,000 |
21 Dec 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 268,000 |
20 Dec 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 172,000 |
19 Dec 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 136,000 |
18 Dec 2017 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 77,000 |
15 Dec 2017 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 503,500 |
14 Dec 2017 | HKD | 0.315 | 0.315 | 0.27 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,436,000 |
13 Dec 2017 | HKD | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 216,000 |
12 Dec 2017 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 660,000 |
11 Dec 2017 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 190,000 |
8 Dec 2017 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 1,099,000 |