Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 2.9 | +0.005 (+1.75%) | 500,000 |
3 Jan 2018 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 2.85 | -0.015 (-5%) | 2,190,000 |
2 Jan 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 3 | +0.005 (+1.69%) | 1,025,000 |
1 Jan 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.315 | 0.315 | 0.28 | 0.295 | 2.95 | -0.015 (-4.84%) | 1,750,000 |
28 Dec 2017 | HKD | 0.29 | 0.31 | 0.285 | 0.31 | 3.1 | -0.025 (-7.46%) | 3,565,000 |
27 Dec 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | 0.0 (0.0%) | 125,000 |
26 Dec 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | 0.0 (0.0%) | 0 |
21 Dec 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | 0.0 (0.0%) | 0 |
20 Dec 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 3.35 | 0.0 (0.0%) | 220,000 |
19 Dec 2017 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 3.35 | +0.01 (+3.08%) | 3,390,000 |
18 Dec 2017 | HKD | 0.32 | 0.34 | 0.315 | 0.325 | 3.25 | -0.015 (-4.41%) | 2,470,000 |
15 Dec 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 3.4 | 0.0 (0.0%) | 0 |
14 Dec 2017 | HKD | 0.365 | 0.37 | 0.33 | 0.34 | 3.4 | -0.02 (-5.56%) | 1,765,000 |
13 Dec 2017 | HKD | 0.33 | 0.365 | 0.33 | 0.36 | 3.6 | +0.03 (+9.09%) | 265,000 |
12 Dec 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 3.3 | 0.0 (0.0%) | 180,000 |
11 Dec 2017 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 3.3 | -0.015 (-4.35%) | 150,000 |
8 Dec 2017 | HKD | 0.325 | 0.35 | 0.325 | 0.345 | 3.45 | +0.005 (+1.47%) | 190,000 |
7 Dec 2017 | HKD | 0.345 | 0.36 | 0.34 | 0.34 | 3.4 | -0.005 (-1.45%) | 260,000 |
6 Dec 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 3.45 | -0.02 (-5.48%) | 220,000 |
5 Dec 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.65 | -0.005 (-1.35%) | 0 |
4 Dec 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | -0.005 (-1.33%) | 50,000 |
1 Dec 2017 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |
30 Nov 2017 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 3.75 | +0.02 (+5.63%) | 905,000 |
29 Nov 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 3.55 | 0.0 (0.0%) | 270,000 |
28 Nov 2017 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 3.55 | -0.025 (-6.58%) | 530,000 |
27 Nov 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 3.8 | +0.02 (+5.56%) | 25,000 |
24 Nov 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | -0.005 (-1.37%) | 0 |