Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2094 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2094 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.213 | 0.225 | 0.212 | 0.225 | 0.2094 | -0.003 (-1.32%) | 260,000 |
21 Dec 2017 | HKD | 0.213 | 0.24 | 0.208 | 0.228 | 0.2122 | +0.009 (+4.11%) | 1,160,000 |
20 Dec 2017 | HKD | 0.22 | 0.222 | 0.214 | 0.219 | 0.2038 | 0.0 (0.0%) | 1,300,000 |
19 Dec 2017 | HKD | 0.244 | 0.244 | 0.208 | 0.219 | 0.2038 | -0.025 (-10.25%) | 13,630,000 |
18 Dec 2017 | HKD | 0.25 | 0.255 | 0.239 | 0.244 | 0.2271 | -0.006 (-2.40%) | 3,590,000 |
15 Dec 2017 | HKD | 0.26 | 0.26 | 0.245 | 0.25 | 0.2327 | -0.005 (-1.96%) | 1,920,000 |
14 Dec 2017 | HKD | 0.255 | 0.255 | 0.244 | 0.255 | 0.2374 | +0.005 (+2%) | 1,410,000 |
13 Dec 2017 | HKD | 0.255 | 0.255 | 0.242 | 0.25 | 0.2327 | +0.002 (+0.81%) | 1,870,000 |
12 Dec 2017 | HKD | 0.255 | 0.265 | 0.243 | 0.248 | 0.2308 | -0.007 (-2.75%) | 5,740,000 |
11 Dec 2017 | HKD | 0.27 | 0.27 | 0.248 | 0.255 | 0.2374 | -0.01 (-3.77%) | 2,940,000 |
8 Dec 2017 | HKD | 0.245 | 0.265 | 0.235 | 0.265 | 0.2467 | +0.019 (+7.72%) | 5,880,000 |
7 Dec 2017 | HKD | 0.245 | 0.275 | 0.241 | 0.246 | 0.229 | +0.002 (+0.82%) | 1,410,000 |
6 Dec 2017 | HKD | 0.245 | 0.247 | 0.241 | 0.244 | 0.2271 | -0.001 (-0.41%) | 3,760,000 |
5 Dec 2017 | HKD | 0.241 | 0.248 | 0.241 | 0.245 | 0.2281 | 0.0 (0.0%) | 1,940,000 |
4 Dec 2017 | HKD | 0.25 | 0.25 | 0.237 | 0.245 | 0.2281 | -0.01 (-3.92%) | 4,430,000 |
1 Dec 2017 | HKD | 0.28 | 0.28 | 0.255 | 0.255 | 0.2374 | 0.0 (0.0%) | 5,360,000 |
30 Nov 2017 | HKD | 0.249 | 0.255 | 0.245 | 0.255 | 0.2374 | +0.005 (+2%) | 4,050,000 |
29 Nov 2017 | HKD | 0.245 | 0.255 | 0.242 | 0.25 | 0.2327 | +0.003 (+1.21%) | 7,890,000 |
28 Nov 2017 | HKD | 0.255 | 0.265 | 0.241 | 0.247 | 0.2299 | -0.008 (-3.14%) | 6,490,000 |
27 Nov 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.255 | 0.2374 | 0.0 (0.0%) | 5,410,000 |
24 Nov 2017 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.2374 | +0.008 (+3.24%) | 2,420,000 |
23 Nov 2017 | HKD | 0.265 | 0.27 | 0.247 | 0.247 | 0.2299 | -0.018 (-6.79%) | 6,800,000 |
22 Nov 2017 | HKD | 0.24 | 0.32 | 0.231 | 0.265 | 0.2467 | +0.015 (+6%) | 39,210,000 |
21 Nov 2017 | HKD | 0.27 | 0.28 | 0.246 | 0.25 | 0.2327 | -0.02 (-7.41%) | 10,240,000 |
20 Nov 2017 | HKD | 0.31 | 0.31 | 0.26 | 0.27 | 0.2513 | -0.035 (-11.48%) | 9,650,000 |
17 Nov 2017 | HKD | 0.325 | 0.33 | 0.29 | 0.305 | 0.2839 | -0.015 (-4.69%) | 40,140,000 |
16 Nov 2017 | HKD | 0.31 | 0.34 | 0.305 | 0.32 | 0.2979 | +0.01 (+3.23%) | 70,280,000 |
15 Nov 2017 | HKD | 0.55 | 0.56 | 0.305 | 0.31 | 0.2886 | -0.23 (-42.59%) | 122,910,000 |