Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.87 | 1.14 | 0.87 | 1.06 | 0.265 | +0.19 (+21.84%) | 5,530,000 |
3 Jan 2018 | HKD | 0.85 | 0.93 | 0.85 | 0.87 | 0.2175 | +0.02 (+2.35%) | 2,200,000 |
2 Jan 2018 | HKD | 0.78 | 0.89 | 0.78 | 0.85 | 0.2125 | +0.07 (+8.97%) | 920,000 |
1 Jan 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.195 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.195 | 0.0 (0.0%) | 420,000 |
28 Dec 2017 | HKD | 0.79 | 0.79 | 0.75 | 0.78 | 0.195 | -0.01 (-1.27%) | 285,000 |
27 Dec 2017 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 0.1975 | +0.01 (+1.28%) | 185,000 |
26 Dec 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.195 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.195 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.195 | 0.0 (0.0%) | 1,650,000 |
21 Dec 2017 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.195 | 0.0 (0.0%) | 261,704 |
20 Dec 2017 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.195 | +0.02 (+2.63%) | 85,000 |
19 Dec 2017 | HKD | 0.75 | 0.78 | 0.75 | 0.76 | 0.19 | +0.02 (+2.70%) | 505,000 |
18 Dec 2017 | HKD | 0.7 | 0.75 | 0.68 | 0.74 | 0.185 | +0.04 (+5.71%) | 3,255,000 |
15 Dec 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.175 | -0.03 (-4.11%) | 300,000 |
14 Dec 2017 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.1825 | +0.02 (+2.82%) | 40,000 |
13 Dec 2017 | HKD | 0.67 | 0.84 | 0.67 | 0.71 | 0.1775 | +0.02 (+2.90%) | 1,015,000 |
12 Dec 2017 | HKD | 0.72 | 0.72 | 0.67 | 0.69 | 0.1725 | -0.04 (-5.48%) | 670,000 |
11 Dec 2017 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.1825 | +0.01 (+1.39%) | 45,000 |
8 Dec 2017 | HKD | 0.69 | 0.78 | 0.69 | 0.72 | 0.18 | -0.01 (-1.37%) | 140,000 |
7 Dec 2017 | HKD | 0.77 | 0.77 | 0.73 | 0.73 | 0.1825 | -0.05 (-6.41%) | 380,000 |
6 Dec 2017 | HKD | 0.76 | 0.8 | 0.75 | 0.78 | 0.195 | 0.0 (0.0%) | 2,670,000 |
5 Dec 2017 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.195 | -0.02 (-2.50%) | 175,000 |
4 Dec 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.2 | -0.02 (-2.44%) | 275,000 |
1 Dec 2017 | HKD | 0.79 | 0.83 | 0.76 | 0.82 | 0.205 | +0.02 (+2.50%) | 675,000 |
30 Nov 2017 | HKD | 0.82 | 0.85 | 0.78 | 0.8 | 0.2 | -0.03 (-3.61%) | 640,000 |
29 Nov 2017 | HKD | 0.83 | 0.87 | 0.8 | 0.83 | 0.2075 | +0.01 (+1.22%) | 915,000 |
28 Nov 2017 | HKD | 0.88 | 0.88 | 0.81 | 0.82 | 0.205 | -0.06 (-6.82%) | 875,000 |
27 Nov 2017 | HKD | 0.91 | 0.94 | 0.86 | 0.88 | 0.22 | -0.07 (-7.37%) | 680,000 |
24 Nov 2017 | HKD | 0.97 | 1.06 | 0.86 | 0.95 | 0.2375 | +0.01 (+1.06%) | 4,840,000 |