Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 304,000 |
9 Jan 2018 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 604,000 |
8 Jan 2018 | HKD | 0.62 | 0.64 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 756,000 |
5 Jan 2018 | HKD | 0.65 | 0.67 | 0.6 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,904,000 |
4 Jan 2018 | HKD | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | +0.05 (+8.33%) | 2,588,000 |
3 Jan 2018 | HKD | 0.58 | 0.66 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,280,000 |
2 Jan 2018 | HKD | 0.59 | 0.6 | 0.56 | 0.6 | 0.6 | +0.01 (+1.69%) | 484,000 |
1 Jan 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 684,000 |
28 Dec 2017 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 588,000 |
27 Dec 2017 | HKD | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,420,000 |
26 Dec 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 1,310,000 |
21 Dec 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 252,000 |
20 Dec 2017 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 120,000 |
19 Dec 2017 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 828,000 |
18 Dec 2017 | HKD | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,896,000 |
15 Dec 2017 | HKD | 0.53 | 0.6 | 0.51 | 0.58 | 0.58 | +0.05 (+9.43%) | 3,508,000 |
14 Dec 2017 | HKD | 0.58 | 0.6 | 0.5 | 0.53 | 0.53 | -0.05 (-8.62%) | 7,608,000 |
13 Dec 2017 | HKD | 0.63 | 0.64 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 1,452,000 |
12 Dec 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 468,000 |
11 Dec 2017 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 608,000 |
8 Dec 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.03 (+4.76%) | 864,000 |
7 Dec 2017 | HKD | 0.62 | 0.66 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 928,000 |
6 Dec 2017 | HKD | 0.67 | 0.68 | 0.62 | 0.62 | 0.62 | -0.06 (-8.82%) | 3,080,000 |
5 Dec 2017 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,772,000 |
4 Dec 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,500,000 |
1 Dec 2017 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 732,000 |
30 Nov 2017 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,668,000 |