Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | HKD | 0.34 | 0.375 | 0.34 | 0.375 | 0.375 | -0.03 (-7.41%) | 201,000 |
12 Feb 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.04 (+10.96%) | 1,000 |
9 Feb 2018 | HKD | 0.375 | 0.4 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 175,000 |
8 Feb 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 101,000 |
7 Feb 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 31,000 |
6 Feb 2018 | HKD | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 190,000 |
5 Feb 2018 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 55,000 |
2 Feb 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
1 Feb 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 35,000 |
31 Jan 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 20,000 |
30 Jan 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 30,000 |
29 Jan 2018 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.005 (+1.27%) | 137,000 |
26 Jan 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 54,000 |
25 Jan 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.015 (+3.85%) | 10,000 |
24 Jan 2018 | HKD | 0.425 | 0.425 | 0.31 | 0.39 | 0.39 | -0.04 (-9.30%) | 1,634,000 |
23 Jan 2018 | HKD | 0.44 | 0.44 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 102,000 |
22 Jan 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
19 Jan 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
18 Jan 2018 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | +0.02 (+4.65%) | 49,000 |
17 Jan 2018 | HKD | 0.5 | 0.5 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 379,000 |
16 Jan 2018 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 478,000 |
15 Jan 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 50,000 |
12 Jan 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 40,000 |
11 Jan 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
10 Jan 2018 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 120,000 |
9 Jan 2018 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 52,000 |
8 Jan 2018 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 10,000 |
5 Jan 2018 | HKD | 0.425 | 0.445 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 120,000 |
4 Jan 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 12,000 |
3 Jan 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 30,000 |