Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | HKD | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 1,084,000 |
9 Jan 2018 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 952,000 |
8 Jan 2018 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 636,000 |
5 Jan 2018 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 628,000 |
4 Jan 2018 | HKD | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 884,000 |
3 Jan 2018 | HKD | 0.425 | 0.45 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 4,416,000 |
2 Jan 2018 | HKD | 0.43 | 0.445 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,332,000 |
1 Jan 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.435 | 0.445 | 0.42 | 0.445 | 0.445 | +0.01 (+2.30%) | 2,252,000 |
28 Dec 2017 | HKD | 0.455 | 0.455 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 4,032,000 |
27 Dec 2017 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,076,000 |
26 Dec 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,688,000 |
21 Dec 2017 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,160,000 |
20 Dec 2017 | HKD | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,944,000 |
19 Dec 2017 | HKD | 0.46 | 0.49 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 4,352,000 |
18 Dec 2017 | HKD | 0.46 | 0.475 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,572,000 |
15 Dec 2017 | HKD | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,636,000 |
14 Dec 2017 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,360,000 |
13 Dec 2017 | HKD | 0.47 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 2,248,000 |
12 Dec 2017 | HKD | 0.475 | 0.495 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 5,264,000 |
11 Dec 2017 | HKD | 0.495 | 0.5 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 6,052,000 |
8 Dec 2017 | HKD | 0.475 | 0.56 | 0.475 | 0.495 | 0.495 | +0.025 (+5.32%) | 30,800,000 |
7 Dec 2017 | HKD | 0.53 | 0.55 | 0.47 | 0.47 | 0.47 | -0.06 (-11.32%) | 14,316,000 |
6 Dec 2017 | HKD | 0.53 | 0.57 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 17,348,000 |
5 Dec 2017 | HKD | 0.68 | 0.7 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 159,208,000 |