Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | HKD | 0.094 | 0.1 | 0.092 | 0.093 | 1.86 | -0.004 (-4.12%) | 337,250 |
1 Feb 2018 | HKD | 0.095 | 0.097 | 0.094 | 0.097 | 1.94 | +0.002 (+2.11%) | 49,425 |
31 Jan 2018 | HKD | 0.095 | 0.095 | 0.091 | 0.095 | 1.9 | -0.002 (-2.06%) | 124,875 |
30 Jan 2018 | HKD | 0.094 | 0.099 | 0.094 | 0.097 | 1.94 | +0.005 (+5.43%) | 197,325 |
29 Jan 2018 | HKD | 0.096 | 0.096 | 0.09 | 0.092 | 1.84 | -0.005 (-5.15%) | 508,500 |
26 Jan 2018 | HKD | 0.099 | 0.1 | 0.097 | 0.097 | 1.94 | -0.002 (-2.02%) | 530,550 |
25 Jan 2018 | HKD | 0.104 | 0.104 | 0.098 | 0.099 | 1.98 | -0.005 (-4.81%) | 1,110,575 |
24 Jan 2018 | HKD | 0.105 | 0.106 | 0.102 | 0.104 | 2.08 | -0.002 (-1.89%) | 535,150 |
23 Jan 2018 | HKD | 0.105 | 0.108 | 0.105 | 0.106 | 2.12 | 0.0 (0.0%) | 210,675 |
22 Jan 2018 | HKD | 0.106 | 0.108 | 0.105 | 0.106 | 2.12 | -0.001 (-0.93%) | 373,175 |
19 Jan 2018 | HKD | 0.109 | 0.11 | 0.105 | 0.107 | 2.14 | -0.003 (-2.73%) | 380,700 |
18 Jan 2018 | HKD | 0.11 | 0.118 | 0.108 | 0.11 | 2.2 | 0.0 (0.0%) | 613,875 |
17 Jan 2018 | HKD | 0.11 | 0.112 | 0.108 | 0.11 | 2.2 | 0.0 (0.0%) | 439,975 |
16 Jan 2018 | HKD | 0.11 | 0.112 | 0.109 | 0.11 | 2.2 | -0.002 (-1.79%) | 347,725 |
15 Jan 2018 | HKD | 0.116 | 0.12 | 0.11 | 0.112 | 2.24 | -0.004 (-3.45%) | 239,025 |
12 Jan 2018 | HKD | 0.109 | 0.13 | 0.109 | 0.116 | 2.32 | +0.007 (+6.42%) | 2,219,645 |
11 Jan 2018 | HKD | 0.111 | 0.111 | 0.109 | 0.109 | 2.18 | -0.002 (-1.80%) | 107,480 |
10 Jan 2018 | HKD | 0.11 | 0.118 | 0.11 | 0.111 | 2.22 | +0.002 (+1.83%) | 887,950 |
9 Jan 2018 | HKD | 0.109 | 0.111 | 0.105 | 0.109 | 2.18 | 0.0 (0.0%) | 190,125 |
8 Jan 2018 | HKD | 0.113 | 0.113 | 0.109 | 0.109 | 2.18 | -0.002 (-1.80%) | 280,725 |
5 Jan 2018 | HKD | 0.112 | 0.114 | 0.11 | 0.111 | 2.22 | -0.001 (-0.89%) | 339,550 |
4 Jan 2018 | HKD | 0.109 | 0.116 | 0.105 | 0.112 | 2.24 | 0.0 (0.0%) | 410,075 |
3 Jan 2018 | HKD | 0.109 | 0.113 | 0.108 | 0.112 | 2.24 | 0.0 (0.0%) | 324,943 |
2 Jan 2018 | HKD | 0.111 | 0.118 | 0.11 | 0.112 | 2.24 | 0.0 (0.0%) | 438,125 |
1 Jan 2018 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 2.24 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.104 | 0.125 | 0.104 | 0.112 | 2.24 | +0.007 (+6.67%) | 1,828,725 |
28 Dec 2017 | HKD | 0.106 | 0.109 | 0.103 | 0.105 | 2.1 | -0.001 (-0.94%) | 295,025 |
27 Dec 2017 | HKD | 0.105 | 0.111 | 0.105 | 0.106 | 2.12 | -0.001 (-0.93%) | 301,875 |
26 Dec 2017 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 2.14 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 2.14 | 0.0 (0.0%) | 0 |