Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.64 | 0.65 | 0.61 | 0.64 | 7.6308 | 0.0 (0.0%) | 565,000 |
3 Jan 2018 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 7.6308 | +0.02 (+3.23%) | 405,000 |
2 Jan 2018 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 7.3923 | -0.01 (-1.59%) | 105,000 |
1 Jan 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 7.5115 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.6 | 0.65 | 0.6 | 0.63 | 7.5115 | +0.04 (+6.78%) | 345,000 |
28 Dec 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 7.0346 | 0.0 (0.0%) | 0 |
27 Dec 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 7.0346 | -0.02 (-3.28%) | 100,000 |
26 Dec 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 7.2731 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 7.2731 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 7.2731 | -0.01 (-1.61%) | 0 |
21 Dec 2017 | HKD | 0.59 | 0.63 | 0.58 | 0.62 | 7.3923 | +0.01 (+1.64%) | 1,120,000 |
20 Dec 2017 | HKD | 0.59 | 0.64 | 0.59 | 0.61 | 7.2731 | +0.01 (+1.67%) | 80,000 |
19 Dec 2017 | HKD | 0.62 | 0.62 | 0.56 | 0.6 | 7.1538 | -0.02 (-3.23%) | 1,710,000 |
18 Dec 2017 | HKD | 0.59 | 0.65 | 0.59 | 0.62 | 7.3923 | +0.01 (+1.64%) | 845,000 |
15 Dec 2017 | HKD | 0.61 | 0.63 | 0.58 | 0.61 | 7.2731 | -0.04 (-6.15%) | 1,030,000 |
14 Dec 2017 | HKD | 0.64 | 0.65 | 0.61 | 0.65 | 7.75 | +0.01 (+1.56%) | 430,000 |
13 Dec 2017 | HKD | 0.63 | 0.67 | 0.62 | 0.64 | 7.6308 | +0.02 (+3.23%) | 610,000 |
12 Dec 2017 | HKD | 0.68 | 0.72 | 0.59 | 0.62 | 7.3923 | -0.06 (-8.82%) | 2,465,000 |
11 Dec 2017 | HKD | 0.71 | 0.85 | 0.65 | 0.68 | 8.1077 | -0.09 (-11.69%) | 2,370,000 |
8 Dec 2017 | HKD | 0.78 | 0.8 | 0.75 | 0.77 | 9.1808 | -0.02 (-2.53%) | 380,000 |
7 Dec 2017 | HKD | 0.77 | 0.88 | 0.74 | 0.79 | 9.4192 | -0.04 (-4.82%) | 1,950,000 |
6 Dec 2017 | HKD | 0.86 | 0.86 | 0.8 | 0.83 | 9.8962 | -0.08 (-8.79%) | 1,615,000 |
5 Dec 2017 | HKD | 0.88 | 0.92 | 0.83 | 0.91 | 10.85 | +0.04 (+4.60%) | 925,000 |
4 Dec 2017 | HKD | 0.93 | 0.97 | 0.83 | 0.87 | 10.3731 | -0.06 (-6.45%) | 1,485,000 |
1 Dec 2017 | HKD | 0.86 | 0.96 | 0.86 | 0.93 | 11.0885 | +0.05 (+5.68%) | 2,820,000 |
30 Nov 2017 | HKD | 0.82 | 0.89 | 0.79 | 0.88 | 10.4923 | +0.06 (+7.32%) | 4,655,000 |
29 Nov 2017 | HKD | 0.8 | 0.84 | 0.77 | 0.82 | 9.7769 | +0.01 (+1.23%) | 1,225,000 |
28 Nov 2017 | HKD | 0.83 | 0.83 | 0.75 | 0.81 | 9.6577 | -0.03 (-3.57%) | 705,000 |
27 Nov 2017 | HKD | 0.79 | 0.87 | 0.79 | 0.84 | 10.0154 | +0.07 (+9.09%) | 985,000 |
24 Nov 2017 | HKD | 0.87 | 0.91 | 0.73 | 0.77 | 9.1808 | -0.15 (-16.30%) | 4,315,000 |