Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.067 | 0.07 | 0.067 | 0.07 | 0.56 | -0.005 (-6.67%) | 11,500 |
3 Jan 2018 | HKD | 0.067 | 0.076 | 0.066 | 0.075 | 0.6 | +0.008 (+11.94%) | 60,000 |
2 Jan 2018 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.536 | 0.0 (0.0%) | 0 |
1 Jan 2018 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.536 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.536 | -0.003 (-4.29%) | 0 |
28 Dec 2017 | HKD | 0.065 | 0.07 | 0.065 | 0.07 | 0.56 | +0.003 (+4.48%) | 50,687 |
27 Dec 2017 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.536 | +0.002 (+3.08%) | 0 |
26 Dec 2017 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.52 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.52 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.068 | 0.068 | 0.065 | 0.065 | 0.52 | -0.003 (-4.41%) | 41,089 |
21 Dec 2017 | HKD | 0.069 | 0.069 | 0.068 | 0.068 | 0.544 | -0.003 (-4.23%) | 15,000 |
20 Dec 2017 | HKD | 0.072 | 0.072 | 0.071 | 0.071 | 0.568 | +0.002 (+2.90%) | 25,000 |
19 Dec 2017 | HKD | 0.068 | 0.069 | 0.068 | 0.069 | 0.552 | +0.003 (+4.55%) | 25,000 |
18 Dec 2017 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.528 | 0.0 (0.0%) | 127,500 |
15 Dec 2017 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.528 | -0.004 (-5.71%) | 0 |
14 Dec 2017 | HKD | 0.075 | 0.075 | 0.07 | 0.07 | 0.56 | +0.006 (+9.38%) | 65,000 |
13 Dec 2017 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.512 | 0.0 (0.0%) | 20,000 |
12 Dec 2017 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.512 | -0.002 (-3.03%) | 0 |
11 Dec 2017 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.528 | +0.001 (+1.54%) | 0 |
8 Dec 2017 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.52 | +0.003 (+4.84%) | 0 |
7 Dec 2017 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.496 | -0.004 (-6.06%) | 0 |
6 Dec 2017 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.528 | +0.002 (+3.13%) | 0 |
5 Dec 2017 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.512 | +0.002 (+3.23%) | 0 |
4 Dec 2017 | HKD | 0.068 | 0.068 | 0.062 | 0.062 | 0.496 | -0.004 (-6.06%) | 160,000 |
1 Dec 2017 | HKD | 0.069 | 0.07 | 0.066 | 0.066 | 0.528 | +0.002 (+3.13%) | 46,250 |
30 Nov 2017 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.512 | +0.004 (+6.67%) | 80,125 |
29 Nov 2017 | HKD | 0.065 | 0.065 | 0.06 | 0.06 | 0.48 | -0.005 (-7.69%) | 180,000 |
28 Nov 2017 | HKD | 0.067 | 0.067 | 0.065 | 0.065 | 0.52 | +0.002 (+3.17%) | 25,000 |
27 Nov 2017 | HKD | 0.068 | 0.068 | 0.06 | 0.063 | 0.504 | +0.002 (+3.28%) | 105,000 |
24 Nov 2017 | HKD | 0.065 | 0.065 | 0.054 | 0.061 | 0.488 | -0.007 (-10.29%) | 380,000 |