Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 0.365 | 0.365 | 0.345 | 0.35 | 3.5 | -0.01 (-2.78%) | 9,090,000 |
10 Jan 2018 | HKD | 0.37 | 0.4 | 0.355 | 0.36 | 3.6 | -0.005 (-1.37%) | 18,810,000 |
9 Jan 2018 | HKD | 0.395 | 0.395 | 0.355 | 0.365 | 3.65 | -0.01 (-2.67%) | 21,350,000 |
8 Jan 2018 | HKD | 0.33 | 0.415 | 0.33 | 0.375 | 3.75 | +0.045 (+13.64%) | 61,590,000 |
5 Jan 2018 | HKD | 0.32 | 0.345 | 0.32 | 0.33 | 3.3 | +0.01 (+3.13%) | 3,920,000 |
4 Jan 2018 | HKD | 0.35 | 0.36 | 0.31 | 0.32 | 3.2 | -0.025 (-7.25%) | 7,620,000 |
3 Jan 2018 | HKD | 0.42 | 0.485 | 0.33 | 0.345 | 3.45 | -0.075 (-17.86%) | 27,370,000 |
2 Jan 2018 | HKD | 0.3 | 0.51 | 0.3 | 0.42 | 4.2 | +0.125 (+42.37%) | 84,953,000 |
1 Jan 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.285 | 0.305 | 0.285 | 0.295 | 2.95 | +0.005 (+1.72%) | 1,880,000 |
28 Dec 2017 | HKD | 0.31 | 0.31 | 0.28 | 0.29 | 2.9 | -0.025 (-7.94%) | 6,600,000 |
27 Dec 2017 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 3.15 | -0.005 (-1.56%) | 3,840,000 |
26 Dec 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.325 | 0.33 | 0.31 | 0.32 | 3.2 | -0.005 (-1.54%) | 6,870,200 |
21 Dec 2017 | HKD | 0.34 | 0.355 | 0.31 | 0.325 | 3.25 | -0.015 (-4.41%) | 6,470,000 |
20 Dec 2017 | HKD | 0.325 | 0.345 | 0.325 | 0.34 | 3.4 | +0.02 (+6.25%) | 6,500,000 |
19 Dec 2017 | HKD | 0.35 | 0.36 | 0.31 | 0.32 | 3.2 | -0.03 (-8.57%) | 6,430,000 |
18 Dec 2017 | HKD | 0.365 | 0.38 | 0.335 | 0.35 | 3.5 | -0.015 (-4.11%) | 21,900,000 |
15 Dec 2017 | HKD | 0.38 | 0.39 | 0.33 | 0.365 | 3.65 | -0.005 (-1.35%) | 23,070,000 |
14 Dec 2017 | HKD | 0.38 | 0.405 | 0.365 | 0.37 | 3.7 | +0.005 (+1.37%) | 42,820,000 |
13 Dec 2017 | HKD | 0.38 | 0.415 | 0.36 | 0.365 | 3.65 | 0.0 (0.0%) | 161,940,000 |