Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 360,000 |
3 Jan 2018 | HKD | 0.4 | 0.4 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 120,000 |
2 Jan 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 280,000 |
1 Jan 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 60,000 |
28 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 20,000 |
27 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.015 (+3.90%) | 50,000 |
26 Dec 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 230,000 |
21 Dec 2017 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 50,000 |
20 Dec 2017 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.025 (-5.81%) | 200,000 |
19 Dec 2017 | HKD | 0.38 | 0.435 | 0.375 | 0.43 | 0.43 | +0.04 (+10.26%) | 220,000 |
18 Dec 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 60,000 |
15 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 20,000 |
14 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 10,000 |
13 Dec 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 120,000 |
12 Dec 2017 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
11 Dec 2017 | HKD | 0.405 | 0.405 | 0.33 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,800,000 |
8 Dec 2017 | HKD | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 70,000 |
7 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 30,000 |
6 Dec 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 100,000 |
5 Dec 2017 | HKD | 0.4 | 0.41 | 0.385 | 0.405 | 0.405 | -0.01 (-2.41%) | 140,000 |
4 Dec 2017 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 110,000 |
1 Dec 2017 | HKD | 0.43 | 0.43 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 130,000 |
30 Nov 2017 | HKD | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 150,000 |
29 Nov 2017 | HKD | 0.4 | 0.405 | 0.37 | 0.4 | 0.4 | -0.005 (-1.23%) | 660,000 |
28 Nov 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 10,000 |
27 Nov 2017 | HKD | 0.44 | 0.44 | 0.39 | 0.42 | 0.42 | +0.015 (+3.70%) | 90,000 |
24 Nov 2017 | HKD | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 200,000 |