Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | HKD | 0.203 | 0.205 | 0.188 | 0.193 | 0.193 | -0.01 (-4.93%) | 3,129,400 |
12 Jan 2018 | HKD | 0.189 | 0.215 | 0.189 | 0.203 | 0.203 | +0.012 (+6.28%) | 4,973,200 |
11 Jan 2018 | HKD | 0.185 | 0.194 | 0.184 | 0.191 | 0.191 | +0.002 (+1.06%) | 2,945,812 |
10 Jan 2018 | HKD | 0.184 | 0.194 | 0.184 | 0.189 | 0.189 | -0.002 (-1.05%) | 1,358,602 |
9 Jan 2018 | HKD | 0.186 | 0.21 | 0.18 | 0.191 | 0.191 | +0.005 (+2.69%) | 9,426,201 |
8 Jan 2018 | HKD | 0.173 | 0.186 | 0.173 | 0.186 | 0.186 | +0.012 (+6.90%) | 3,647,832 |
5 Jan 2018 | HKD | 0.172 | 0.174 | 0.172 | 0.174 | 0.174 | +0.002 (+1.16%) | 357,270 |
4 Jan 2018 | HKD | 0.174 | 0.174 | 0.171 | 0.172 | 0.172 | -0.002 (-1.15%) | 669,785 |
3 Jan 2018 | HKD | 0.173 | 0.176 | 0.173 | 0.174 | 0.174 | +0.001 (+0.58%) | 755,500 |
2 Jan 2018 | HKD | 0.173 | 0.176 | 0.173 | 0.173 | 0.173 | 0.0 (0.0%) | 704,030 |
1 Jan 2018 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 0.173 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.173 | 0.175 | 0.172 | 0.173 | 0.173 | 0.0 (0.0%) | 1,599,852 |
28 Dec 2017 | HKD | 0.172 | 0.173 | 0.172 | 0.173 | 0.173 | +0.001 (+0.58%) | 820,660 |
27 Dec 2017 | HKD | 0.171 | 0.174 | 0.171 | 0.172 | 0.172 | +0.002 (+1.18%) | 2,000,800 |
26 Dec 2017 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.174 | 0.174 | 0.17 | 0.17 | 0.17 | -0.004 (-2.30%) | 752,250 |
21 Dec 2017 | HKD | 0.174 | 0.174 | 0.173 | 0.174 | 0.174 | +0.001 (+0.58%) | 319,000 |
20 Dec 2017 | HKD | 0.173 | 0.177 | 0.173 | 0.173 | 0.173 | -0.002 (-1.14%) | 606,000 |
19 Dec 2017 | HKD | 0.176 | 0.177 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,356,000 |
18 Dec 2017 | HKD | 0.176 | 0.18 | 0.174 | 0.18 | 0.18 | +0.006 (+3.45%) | 3,770,000 |
15 Dec 2017 | HKD | 0.172 | 0.174 | 0.171 | 0.174 | 0.174 | +0.003 (+1.75%) | 11,935,000 |
14 Dec 2017 | HKD | 0.173 | 0.173 | 0.171 | 0.171 | 0.171 | -0.002 (-1.16%) | 809,500 |
13 Dec 2017 | HKD | 0.174 | 0.174 | 0.17 | 0.173 | 0.173 | -0.002 (-1.14%) | 4,085,950 |
12 Dec 2017 | HKD | 0.174 | 0.175 | 0.173 | 0.175 | 0.175 | -0.001 (-0.57%) | 1,248,000 |
11 Dec 2017 | HKD | 0.178 | 0.178 | 0.173 | 0.176 | 0.176 | -0.002 (-1.12%) | 2,928,000 |
8 Dec 2017 | HKD | 0.178 | 0.178 | 0.176 | 0.178 | 0.178 | 0.0 (0.0%) | 168,000 |
7 Dec 2017 | HKD | 0.188 | 0.188 | 0.175 | 0.178 | 0.178 | -0.001 (-0.56%) | 1,794,000 |
6 Dec 2017 | HKD | 0.186 | 0.19 | 0.177 | 0.179 | 0.179 | -0.007 (-3.76%) | 3,882,608 |
5 Dec 2017 | HKD | 0.181 | 0.22 | 0.174 | 0.186 | 0.186 | +0.026 (+16.25%) | 12,305,440 |