Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,479,000 |
4 Jan 2018 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.02 (+5.63%) | 1,451,002 |
3 Jan 2018 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,045,340 |
2 Jan 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 166,088 |
1 Jan 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,335,734 |
28 Dec 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 5,960 |
27 Dec 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 155,220 |
26 Dec 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 88,881 |
21 Dec 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 142,916 |
20 Dec 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 441,200 |
19 Dec 2017 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 459,220 |
18 Dec 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 399,707 |
15 Dec 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 110,000 |
14 Dec 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 227,500 |
13 Dec 2017 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,215,000 |
12 Dec 2017 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 574,995 |
11 Dec 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 364,087 |
8 Dec 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 432,000 |
7 Dec 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 991,000 |
6 Dec 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 245,000 |
5 Dec 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 495,331 |
4 Dec 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 54 |
1 Dec 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 303,000 |
30 Nov 2017 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 478,250 |
29 Nov 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 118,220 |
28 Nov 2017 | HKD | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 627,908 |
27 Nov 2017 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 381,650 |