Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | HKD | 0.37 | 0.38 | 0.36 | 0.365 | 3.65 | -0.005 (-1.35%) | 1,804,000 |
12 Jan 2018 | HKD | 0.38 | 0.38 | 0.35 | 0.37 | 3.7 | 0.0 (0.0%) | 1,996,200 |
11 Jan 2018 | HKD | 0.395 | 0.395 | 0.36 | 0.37 | 3.7 | -0.025 (-6.33%) | 1,796,020 |
10 Jan 2018 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 658,100 |
9 Jan 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 2,909,000 |
8 Jan 2018 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 4 | +0.005 (+1.27%) | 1,376,000 |
5 Jan 2018 | HKD | 0.4 | 0.41 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 2,314,000 |
4 Jan 2018 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 4 | -0.005 (-1.23%) | 1,172,000 |
3 Jan 2018 | HKD | 0.405 | 0.435 | 0.4 | 0.405 | 4.05 | -0.005 (-1.22%) | 3,132,000 |
2 Jan 2018 | HKD | 0.405 | 0.42 | 0.395 | 0.41 | 4.1 | +0.005 (+1.23%) | 2,536,200 |
1 Jan 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.41 | 0.42 | 0.39 | 0.405 | 4.05 | -0.005 (-1.22%) | 4,152,265 |
28 Dec 2017 | HKD | 0.42 | 0.435 | 0.4 | 0.41 | 4.1 | -0.01 (-2.38%) | 4,278,000 |
27 Dec 2017 | HKD | 0.46 | 0.465 | 0.42 | 0.42 | 4.2 | -0.035 (-7.69%) | 4,930,000 |
26 Dec 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 4.55 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 4.55 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.425 | 0.46 | 0.425 | 0.455 | 4.55 | +0.03 (+7.06%) | 1,944,700 |
21 Dec 2017 | HKD | 0.39 | 0.43 | 0.385 | 0.425 | 4.25 | +0.025 (+6.25%) | 2,584,000 |
20 Dec 2017 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 4 | -0.02 (-4.76%) | 1,420,400 |
19 Dec 2017 | HKD | 0.445 | 0.45 | 0.42 | 0.42 | 4.2 | -0.01 (-2.33%) | 952,000 |
18 Dec 2017 | HKD | 0.46 | 0.46 | 0.4 | 0.43 | 4.3 | -0.025 (-5.49%) | 2,972,175 |
15 Dec 2017 | HKD | 0.46 | 0.475 | 0.435 | 0.455 | 4.55 | 0.0 (0.0%) | 1,850,000 |
14 Dec 2017 | HKD | 0.54 | 0.56 | 0.355 | 0.455 | 4.55 | -0.085 (-15.74%) | 13,017,400 |
13 Dec 2017 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 5.4 | +0.045 (+9.09%) | 9,621,475 |
12 Dec 2017 | HKD | 0.465 | 0.5 | 0.465 | 0.495 | 4.95 | +0.035 (+7.61%) | 7,413,000 |
11 Dec 2017 | HKD | 0.44 | 0.465 | 0.44 | 0.46 | 4.6 | +0.025 (+5.75%) | 5,670,490 |
8 Dec 2017 | HKD | 0.445 | 0.465 | 0.42 | 0.435 | 4.35 | -0.01 (-2.25%) | 7,290,000 |
7 Dec 2017 | HKD | 0.43 | 0.48 | 0.415 | 0.445 | 4.45 | +0.015 (+3.49%) | 10,209,000 |
6 Dec 2017 | HKD | 0.42 | 0.44 | 0.41 | 0.43 | 4.3 | +0.005 (+1.18%) | 3,550,000 |
5 Dec 2017 | HKD | 0.435 | 0.445 | 0.42 | 0.425 | 4.25 | -0.005 (-1.16%) | 1,572,769 |