Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | HKD | 0.21 | 0.21 | 0.209 | 0.209 | 0.209 | -0.007 (-3.24%) | 1,010,000 |
23 Jan 2018 | HKD | 0.204 | 0.217 | 0.204 | 0.216 | 0.216 | +0.012 (+5.88%) | 2,460,000 |
22 Jan 2018 | HKD | 0.203 | 0.209 | 0.203 | 0.204 | 0.204 | -0.001 (-0.49%) | 2,080,000 |
19 Jan 2018 | HKD | 0.205 | 0.209 | 0.204 | 0.205 | 0.205 | 0.0 (0.0%) | 1,380,000 |
18 Jan 2018 | HKD | 0.209 | 0.212 | 0.205 | 0.205 | 0.205 | -0.008 (-3.76%) | 2,490,000 |
17 Jan 2018 | HKD | 0.205 | 0.219 | 0.205 | 0.213 | 0.213 | +0.005 (+2.40%) | 2,430,000 |
16 Jan 2018 | HKD | 0.214 | 0.214 | 0.206 | 0.208 | 0.208 | -0.003 (-1.42%) | 4,020,000 |
15 Jan 2018 | HKD | 0.224 | 0.233 | 0.21 | 0.211 | 0.211 | -0.011 (-4.95%) | 4,720,000 |
12 Jan 2018 | HKD | 0.207 | 0.27 | 0.205 | 0.222 | 0.222 | +0.019 (+9.36%) | 58,850,000 |
11 Jan 2018 | HKD | 0.197 | 0.212 | 0.197 | 0.203 | 0.203 | +0.006 (+3.05%) | 6,050,000 |
10 Jan 2018 | HKD | 0.198 | 0.2 | 0.196 | 0.197 | 0.197 | -0.002 (-1.01%) | 2,310,000 |
9 Jan 2018 | HKD | 0.2 | 0.204 | 0.198 | 0.199 | 0.199 | 0.0 (0.0%) | 1,660,000 |
8 Jan 2018 | HKD | 0.201 | 0.205 | 0.199 | 0.199 | 0.199 | -0.004 (-1.97%) | 2,190,000 |
5 Jan 2018 | HKD | 0.2 | 0.209 | 0.2 | 0.203 | 0.203 | -0.003 (-1.46%) | 730,000 |
4 Jan 2018 | HKD | 0.202 | 0.211 | 0.201 | 0.206 | 0.206 | +0.004 (+1.98%) | 1,490,000 |
3 Jan 2018 | HKD | 0.195 | 0.23 | 0.195 | 0.202 | 0.202 | +0.006 (+3.06%) | 19,260,000 |
2 Jan 2018 | HKD | 0.195 | 0.202 | 0.191 | 0.196 | 0.196 | -0.004 (-2%) | 770,000 |
1 Jan 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.199 | 0.2 | 0.198 | 0.2 | 0.2 | -0.002 (-0.99%) | 850,000 |
28 Dec 2017 | HKD | 0.2 | 0.203 | 0.198 | 0.202 | 0.202 | +0.001 (+0.50%) | 1,730,000 |
27 Dec 2017 | HKD | 0.203 | 0.207 | 0.2 | 0.201 | 0.201 | -0.005 (-2.43%) | 2,390,000 |
26 Dec 2017 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.205 | 0.209 | 0.201 | 0.206 | 0.206 | 0.0 (0.0%) | 940,000 |
21 Dec 2017 | HKD | 0.205 | 0.206 | 0.202 | 0.206 | 0.206 | +0.001 (+0.49%) | 150,000 |
20 Dec 2017 | HKD | 0.21 | 0.211 | 0.204 | 0.205 | 0.205 | -0.006 (-2.84%) | 1,910,000 |
19 Dec 2017 | HKD | 0.2 | 0.214 | 0.196 | 0.211 | 0.211 | +0.011 (+5.50%) | 2,860,000 |
18 Dec 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,070,000 |
15 Dec 2017 | HKD | 0.204 | 0.204 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 2,300,000 |
14 Dec 2017 | HKD | 0.205 | 0.208 | 0.2 | 0.204 | 0.204 | -0.001 (-0.49%) | 2,640,000 |