Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 0.5 | 0.52 | 0.48 | 0.49 | 2.2494 | -0.01 (-2%) | 263,580 |
10 Jan 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 2.2953 | -0.01 (-1.96%) | 359,427 |
9 Jan 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 2.3412 | +0.01 (+2%) | 435,669 |
8 Jan 2018 | HKD | 0.47 | 0.6 | 0.47 | 0.5 | 2.2953 | +0.04 (+8.70%) | 2,417,962 |
5 Jan 2018 | HKD | 0.45 | 0.465 | 0.435 | 0.46 | 2.1117 | +0.01 (+2.22%) | 248,331 |
4 Jan 2018 | HKD | 0.44 | 0.465 | 0.42 | 0.45 | 2.0658 | +0.01 (+2.27%) | 594,688 |
3 Jan 2018 | HKD | 0.47 | 0.49 | 0.44 | 0.44 | 2.0199 | -0.03 (-6.38%) | 1,015,108 |
2 Jan 2018 | HKD | 0.5 | 0.54 | 0.47 | 0.47 | 2.1576 | -0.05 (-9.62%) | 1,574,943 |
1 Jan 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 2.3871 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.51 | 0.56 | 0.435 | 0.52 | 2.3871 | 0.0 (0.0%) | 3,964,586 |
28 Dec 2017 | HKD | 0.51 | 0.54 | 0.49 | 0.52 | 2.3871 | +0.01 (+1.96%) | 1,557,516 |
27 Dec 2017 | HKD | 0.45 | 0.58 | 0.44 | 0.51 | 2.3412 | +0.06 (+13.33%) | 6,462,057 |
26 Dec 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 2.0658 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 2.0658 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.44 | 0.46 | 0.425 | 0.45 | 2.0658 | +0.015 (+3.45%) | 1,167,592 |
21 Dec 2017 | HKD | 0.475 | 0.49 | 0.435 | 0.435 | 1.9969 | -0.03 (-6.45%) | 3,548,522 |
20 Dec 2017 | HKD | 0.385 | 0.47 | 0.385 | 0.465 | 2.1346 | +0.075 (+19.23%) | 7,382,408 |
19 Dec 2017 | HKD | 0.38 | 0.4 | 0.37 | 0.39 | 1.7904 | +0.01 (+2.63%) | 2,472,420 |
18 Dec 2017 | HKD | 0.39 | 0.445 | 0.36 | 0.38 | 1.7444 | -0.01 (-2.56%) | 10,829,637 |
15 Dec 2017 | HKD | 0.375 | 0.4 | 0.375 | 0.39 | 1.7904 | 0.0 (0.0%) | 25,079,274 |