Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 594,000 |
17 Jan 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 360,000 |
16 Jan 2018 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,306,000 |
15 Jan 2018 | HKD | 0.73 | 0.75 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,388,000 |
12 Jan 2018 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,548,000 |
11 Jan 2018 | HKD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 1,378,000 |
10 Jan 2018 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 1,334,000 |
9 Jan 2018 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 642,000 |
8 Jan 2018 | HKD | 0.74 | 0.84 | 0.74 | 0.79 | 0.79 | +0.05 (+6.76%) | 6,408,000 |
5 Jan 2018 | HKD | 0.78 | 0.8 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 3,966,000 |
4 Jan 2018 | HKD | 0.83 | 0.88 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 12,316,000 |
3 Jan 2018 | HKD | 0.59 | 0.83 | 0.59 | 0.81 | 0.81 | +0.23 (+39.66%) | 24,424,000 |
2 Jan 2018 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 292,000 |
1 Jan 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 302,000 |
28 Dec 2017 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 608,000 |
27 Dec 2017 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 138,000 |
26 Dec 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 112,000 |
21 Dec 2017 | HKD | 0.58 | 0.63 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,558,000 |
20 Dec 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 50,000 |
19 Dec 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 292,000 |
18 Dec 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 354,000 |
15 Dec 2017 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 128,000 |
14 Dec 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 158,000 |
13 Dec 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 76,000 |
12 Dec 2017 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 292,000 |
11 Dec 2017 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 602,000 |
8 Dec 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 478,000 |