Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.19 | 0.191 | 0.188 | 0.19 | 0.1848 | 0.0 (0.0%) | 3,945,594 |
3 Jan 2018 | HKD | 0.189 | 0.191 | 0.189 | 0.19 | 0.1848 | 0.0 (0.0%) | 3,917,830 |
2 Jan 2018 | HKD | 0.192 | 0.192 | 0.189 | 0.19 | 0.1848 | -0.001 (-0.52%) | 6,694,245 |
1 Jan 2018 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.1857 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.193 | 0.195 | 0.19 | 0.191 | 0.1857 | -0.003 (-1.55%) | 22,855,449 |
28 Dec 2017 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.1887 | -0.002 (-1.02%) | 102,830 |
27 Dec 2017 | HKD | 0.199 | 0.2 | 0.191 | 0.196 | 0.1906 | -0.004 (-2%) | 16,493,962 |
26 Dec 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1945 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1945 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.198 | 0.2 | 0.198 | 0.2 | 0.1945 | +0.002 (+1.01%) | 257,075 |
21 Dec 2017 | HKD | 0.198 | 0.199 | 0.196 | 0.198 | 0.1926 | -0.001 (-0.50%) | 1,604,151 |
20 Dec 2017 | HKD | 0.201 | 0.201 | 0.198 | 0.199 | 0.1935 | -0.002 (-1.00%) | 4,816,566 |
19 Dec 2017 | HKD | 0.202 | 0.202 | 0.198 | 0.201 | 0.1955 | 0.0 (0.0%) | 5,532,272 |
18 Dec 2017 | HKD | 0.203 | 0.203 | 0.199 | 0.201 | 0.1955 | -0.002 (-0.99%) | 4,935,849 |
15 Dec 2017 | HKD | 0.201 | 0.204 | 0.199 | 0.203 | 0.1974 | +0.002 (+1.00%) | 17,162,358 |
14 Dec 2017 | HKD | 0.196 | 0.201 | 0.195 | 0.201 | 0.1955 | +0.001 (+0.50%) | 6,776,509 |
13 Dec 2017 | HKD | 0.2 | 0.201 | 0.195 | 0.2 | 0.1945 | 0.0 (0.0%) | 2,961,509 |
12 Dec 2017 | HKD | 0.2 | 0.201 | 0.2 | 0.2 | 0.1945 | -0.001 (-0.50%) | 2,550,189 |
11 Dec 2017 | HKD | 0.2 | 0.202 | 0.2 | 0.201 | 0.1955 | +0.001 (+0.50%) | 6,632,547 |
8 Dec 2017 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 0.1945 | -0.001 (-0.50%) | 5,007,830 |
7 Dec 2017 | HKD | 0.2 | 0.201 | 0.198 | 0.201 | 0.1955 | -0.001 (-0.50%) | 5,306,038 |
6 Dec 2017 | HKD | 0.201 | 0.202 | 0.197 | 0.202 | 0.1964 | +0.002 (+1%) | 5,450,512 |
5 Dec 2017 | HKD | 0.204 | 0.204 | 0.2 | 0.2 | 0.1945 | -0.002 (-0.99%) | 1,953,774 |
4 Dec 2017 | HKD | 0.202 | 0.204 | 0.199 | 0.202 | 0.1964 | +0.001 (+0.50%) | 2,930,660 |
1 Dec 2017 | HKD | 0.204 | 0.207 | 0.198 | 0.201 | 0.1955 | -0.003 (-1.47%) | 7,367,783 |
30 Nov 2017 | HKD | 0.202 | 0.208 | 0.201 | 0.204 | 0.1984 | +0.002 (+0.99%) | 1,449,906 |
29 Nov 2017 | HKD | 0.209 | 0.21 | 0.197 | 0.202 | 0.1964 | -0.007 (-3.35%) | 68,199,534 |
28 Nov 2017 | HKD | 0.205 | 0.212 | 0.205 | 0.209 | 0.2032 | +0.002 (+0.97%) | 925,472 |
27 Nov 2017 | HKD | 0.213 | 0.213 | 0.206 | 0.207 | 0.2013 | -0.001 (-0.48%) | 2,771,274 |
24 Nov 2017 | HKD | 0.208 | 0.213 | 0.201 | 0.208 | 0.2023 | +0.003 (+1.46%) | 5,799,623 |