Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.01 (+2.25%) | 4,000 |
30 Jan 2018 | HKD | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | -0.02 (-4.30%) | 688,000 |
29 Jan 2018 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 20,000 |
26 Jan 2018 | HKD | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | -0.025 (-5.10%) | 624,000 |
25 Jan 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
24 Jan 2018 | HKD | 0.475 | 0.485 | 0.45 | 0.485 | 0.485 | -0.005 (-1.02%) | 408,000 |
23 Jan 2018 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 124,000 |
22 Jan 2018 | HKD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 396,000 |
19 Jan 2018 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 92,000 |
18 Jan 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 208,000 |
17 Jan 2018 | HKD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 420,000 |
16 Jan 2018 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 100,000 |
15 Jan 2018 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 188,000 |
12 Jan 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 56,000 |
11 Jan 2018 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 52,000 |
10 Jan 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 196,000 |
9 Jan 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 212,000 |
8 Jan 2018 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 168,000 |
5 Jan 2018 | HKD | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 362,000 |
4 Jan 2018 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 152,000 |
3 Jan 2018 | HKD | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 180,000 |
2 Jan 2018 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 44,000 |
1 Jan 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.475 | 0.49 | 0.465 | 0.49 | 0.49 | 0.0 (0.0%) | 400,000 |
28 Dec 2017 | HKD | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | +0.005 (+1.03%) | 200,000 |
27 Dec 2017 | HKD | 0.475 | 0.51 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 224,000 |
26 Dec 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 332,000 |
21 Dec 2017 | HKD | 0.5 | 0.53 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 668,000 |