Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 0.021 | 0.022 | 0.021 | 0.022 | 0.44 | +0.001 (+4.76%) | 551,000 |
28 Feb 2018 | HKD | 0.022 | 0.022 | 0.021 | 0.021 | 0.42 | -0.001 (-4.55%) | 735,500 |
27 Feb 2018 | HKD | 0.022 | 0.022 | 0.021 | 0.022 | 0.44 | 0.0 (0.0%) | 541,500 |
26 Feb 2018 | HKD | 0.022 | 0.022 | 0.021 | 0.022 | 0.44 | 0.0 (0.0%) | 974,667 |
23 Feb 2018 | HKD | 0.022 | 0.022 | 0.021 | 0.022 | 0.44 | 0.0 (0.0%) | 785,500 |
22 Feb 2018 | HKD | 0.022 | 0.023 | 0.021 | 0.022 | 0.44 | -0.001 (-4.35%) | 1,308,000 |
21 Feb 2018 | HKD | 0.022 | 0.023 | 0.021 | 0.023 | 0.46 | 0.0 (0.0%) | 1,886,500 |
20 Feb 2018 | HKD | 0.023 | 0.023 | 0.021 | 0.023 | 0.46 | +0.001 (+4.55%) | 890,500 |
19 Feb 2018 | HKD | 0.022 | 0.022 | 0.022 | 0.022 | 0.44 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.022 | 0.022 | 0.022 | 0.022 | 0.44 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.022 | 0.023 | 0.022 | 0.022 | 0.44 | -0.001 (-4.35%) | 130,000 |
14 Feb 2018 | HKD | 0.023 | 0.023 | 0.021 | 0.023 | 0.46 | +0.001 (+4.55%) | 1,126,520 |
13 Feb 2018 | HKD | 0.022 | 0.023 | 0.021 | 0.022 | 0.44 | 0.0 (0.0%) | 408,500 |
12 Feb 2018 | HKD | 0.022 | 0.023 | 0.022 | 0.022 | 0.44 | 0.0 (0.0%) | 283,167 |
9 Feb 2018 | HKD | 0.023 | 0.023 | 0.021 | 0.022 | 0.44 | -0.001 (-4.35%) | 1,506,500 |
8 Feb 2018 | HKD | 0.022 | 0.023 | 0.022 | 0.023 | 0.46 | +0.001 (+4.55%) | 442,000 |
7 Feb 2018 | HKD | 0.024 | 0.024 | 0.022 | 0.022 | 0.44 | 0.0 (0.0%) | 1,001,000 |
6 Feb 2018 | HKD | 0.023 | 0.024 | 0.021 | 0.022 | 0.44 | -0.002 (-8.33%) | 1,652,000 |
5 Feb 2018 | HKD | 0.025 | 0.025 | 0.023 | 0.024 | 0.48 | -0.002 (-7.69%) | 1,173,500 |
2 Feb 2018 | HKD | 0.023 | 0.027 | 0.022 | 0.026 | 0.52 | +0.003 (+13.04%) | 3,792,000 |
1 Feb 2018 | HKD | 0.023 | 0.024 | 0.022 | 0.023 | 0.46 | 0.0 (0.0%) | 476,000 |
31 Jan 2018 | HKD | 0.023 | 0.024 | 0.022 | 0.023 | 0.46 | 0.0 (0.0%) | 716,100 |
30 Jan 2018 | HKD | 0.023 | 0.024 | 0.023 | 0.023 | 0.46 | 0.0 (0.0%) | 1,116,500 |
29 Jan 2018 | HKD | 0.023 | 0.024 | 0.023 | 0.023 | 0.46 | -0.002 (-8%) | 686,000 |
26 Jan 2018 | HKD | 0.025 | 0.025 | 0.024 | 0.025 | 0.5 | +0.001 (+4.17%) | 514,000 |
25 Jan 2018 | HKD | 0.024 | 0.025 | 0.023 | 0.024 | 0.48 | 0.0 (0.0%) | 595,000 |
24 Jan 2018 | HKD | 0.025 | 0.025 | 0.024 | 0.024 | 0.48 | -0.001 (-4%) | 416,500 |
23 Jan 2018 | HKD | 0.025 | 0.025 | 0.024 | 0.025 | 0.5 | 0.0 (0.0%) | 634,040 |
22 Jan 2018 | HKD | 0.025 | 0.025 | 0.023 | 0.025 | 0.5 | +0.001 (+4.17%) | 859,000 |
19 Jan 2018 | HKD | 0.025 | 0.026 | 0.024 | 0.024 | 0.48 | -0.002 (-7.69%) | 1,207,500 |