Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 0.4 | 0.455 | 0.365 | 0.395 | 0.395 | -0.005 (-1.25%) | 91,110,000 |
10 Jan 2018 | HKD | 0.4 | 0.44 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 60,085,000 |
9 Jan 2018 | HKD | 0.32 | 0.47 | 0.315 | 0.385 | 0.385 | +0.075 (+24.19%) | 191,957,500 |
8 Jan 2018 | HKD | 0.335 | 0.335 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 9,830,000 |
5 Jan 2018 | HKD | 0.335 | 0.345 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 32,677,500 |
4 Jan 2018 | HKD | 0.335 | 0.36 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 54,082,398 |
3 Jan 2018 | HKD | 0.32 | 0.355 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 37,177,398 |
2 Jan 2018 | HKD | 0.33 | 0.44 | 0.31 | 0.325 | 0.325 | -0.015 (-4.41%) | 55,200,000 |
1 Jan 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 0 |
29 Dec 2017 | HKD | 0.365 | 0.37 | 0.33 | 0.335 | 0.335 | -0.035 (-9.46%) | 20,030,000 |
28 Dec 2017 | HKD | 0.435 | 0.44 | 0.36 | 0.37 | 0.37 | -0.07 (-15.91%) | 39,560,000 |
27 Dec 2017 | HKD | 0.53 | 0.58 | 0.43 | 0.44 | 0.44 | -0.08 (-15.38%) | 32,570,000 |
26 Dec 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.57 | 0.61 | 0.49 | 0.52 | 0.52 | -0.05 (-8.77%) | 57,440,000 |
21 Dec 2017 | HKD | 1.16 | 1.16 | 0.48 | 0.57 | 0.57 | -0.61 (-51.69%) | 95,150,000 |
20 Dec 2017 | HKD | 1.66 | 1.69 | 1.08 | 1.18 | 1.18 | -0.48 (-28.92%) | 15,130,000 |
19 Dec 2017 | HKD | 1.8 | 1.81 | 1.56 | 1.66 | 1.66 | -0.08 (-4.60%) | 6,740,000 |
18 Dec 2017 | HKD | 2.05 | 2.06 | 1.2 | 1.74 | 1.74 | -0.29 (-14.29%) | 17,550,000 |
15 Dec 2017 | HKD | 1.95 | 2.21 | 1.9 | 2.03 | 2.03 | +0.08 (+4.10%) | 35,530,000 |
14 Dec 2017 | HKD | 1.91 | 1.95 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 4,350,000 |
13 Dec 2017 | HKD | 1.95 | 1.99 | 1.86 | 1.91 | 1.91 | -0.03 (-1.55%) | 3,290,000 |
12 Dec 2017 | HKD | 1.78 | 1.95 | 1.75 | 1.94 | 1.94 | +0.1 (+5.43%) | 16,940,000 |
11 Dec 2017 | HKD | 1.77 | 1.87 | 1.77 | 1.84 | 1.84 | +0.07 (+3.95%) | 12,550,000 |
8 Dec 2017 | HKD | 1.77 | 1.82 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 3,290,000 |
7 Dec 2017 | HKD | 1.7 | 1.8 | 1.63 | 1.77 | 1.77 | +0.05 (+2.91%) | 11,800,000 |
6 Dec 2017 | HKD | 1.77 | 1.82 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 8,390,000 |
5 Dec 2017 | HKD | 1.84 | 1.89 | 1.77 | 1.8 | 1.8 | -0.04 (-2.17%) | 7,200,000 |
4 Dec 2017 | HKD | 1.75 | 2 | 1.74 | 1.84 | 1.84 | +0.11 (+6.36%) | 6,410,000 |
1 Dec 2017 | HKD | 1.8 | 1.82 | 1.62 | 1.73 | 1.73 | -0.07 (-3.89%) | 8,070,000 |