Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.5 | 0.55 | 0.495 | 0.51 | 0.4943 | +0.01 (+2%) | 460,000 |
3 Jan 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.4846 | -0.01 (-1.96%) | 632,000 |
2 Jan 2018 | HKD | 0.5 | 0.51 | 0.44 | 0.51 | 0.4943 | -0.01 (-1.92%) | 2,876,000 |
1 Jan 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.504 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.5 | 0.52 | 0.495 | 0.52 | 0.504 | -0.01 (-1.89%) | 910,000 |
28 Dec 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5137 | 0.0 (0.0%) | 0 |
27 Dec 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.53 | 0.5137 | -0.01 (-1.85%) | 80,000 |
26 Dec 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.5234 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.5234 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.5234 | -0.01 (-1.82%) | 604,000 |
21 Dec 2017 | HKD | 0.52 | 0.59 | 0.52 | 0.55 | 0.533 | +0.04 (+7.84%) | 212,000 |
20 Dec 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.4943 | +0.01 (+2%) | 0 |
19 Dec 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4846 | -0.01 (-1.96%) | 100,000 |
18 Dec 2017 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.4943 | +0.015 (+3.03%) | 162,000 |
15 Dec 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.4797 | 0.0 (0.0%) | 112,000 |
14 Dec 2017 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.4797 | -0.005 (-1%) | 68,000 |
13 Dec 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4846 | 0.0 (0.0%) | 0 |
12 Dec 2017 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.4846 | 0.0 (0.0%) | 160,000 |
11 Dec 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.4846 | 0.0 (0.0%) | 68,000 |
8 Dec 2017 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.4846 | 0.0 (0.0%) | 118,000 |
7 Dec 2017 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.4846 | +0.015 (+3.09%) | 48,000 |
6 Dec 2017 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 0.4701 | -0.015 (-3%) | 1,874,000 |
5 Dec 2017 | HKD | 0.495 | 0.5 | 0.48 | 0.5 | 0.4846 | 0.0 (0.0%) | 496,000 |
4 Dec 2017 | HKD | 0.51 | 0.52 | 0.485 | 0.5 | 0.4846 | -0.03 (-5.66%) | 944,000 |
1 Dec 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.5137 | -0.01 (-1.85%) | 398,000 |
30 Nov 2017 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.5234 | -0.02 (-3.57%) | 602,000 |
29 Nov 2017 | HKD | 0.56 | 0.56 | 0.52 | 0.56 | 0.5427 | 0.0 (0.0%) | 158,000 |
28 Nov 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5427 | 0.0 (0.0%) | 4,000 |
27 Nov 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.5427 | 0.0 (0.0%) | 194,000 |
24 Nov 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5427 | 0.0 (0.0%) | 0 |