Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 6,156,704 |
26 Feb 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 5,832,000 |
23 Feb 2018 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 11,758,690 |
22 Feb 2018 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 5,431,056 |
21 Feb 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,087,000 |
20 Feb 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,958,000 |
19 Feb 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,482,000 |
14 Feb 2018 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 4,110,000 |
13 Feb 2018 | HKD | 0.47 | 0.51 | 0.47 | 0.495 | 0.495 | +0.03 (+6.45%) | 4,560,000 |
12 Feb 2018 | HKD | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,770,000 |
9 Feb 2018 | HKD | 0.475 | 0.475 | 0.455 | 0.465 | 0.465 | -0.025 (-5.10%) | 3,870,000 |
8 Feb 2018 | HKD | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 2,433,000 |
7 Feb 2018 | HKD | 0.485 | 0.5 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 5,010,281 |
6 Feb 2018 | HKD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.035 (-6.86%) | 9,829,000 |
5 Feb 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,337,000 |
2 Feb 2018 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 7,233,410 |
1 Feb 2018 | HKD | 0.52 | 0.57 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 12,943,640 |
31 Jan 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,508,000 |
30 Jan 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 4,434,000 |
29 Jan 2018 | HKD | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 14,305,160 |
26 Jan 2018 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 6,233,097 |
25 Jan 2018 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 12,204,000 |
24 Jan 2018 | HKD | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 18,088,801 |
23 Jan 2018 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 14,719,330 |
22 Jan 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 2,013,182 |
19 Jan 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 5,813,000 |
18 Jan 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 2,163,000 |
17 Jan 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 4,582,816 |