Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.148 | 0.148 | 0.141 | 0.142 | 1.42 | -0.006 (-4.05%) | 5,275,000 |
14 Feb 2018 | HKD | 0.149 | 0.149 | 0.137 | 0.148 | 1.48 | -0.001 (-0.67%) | 17,050,000 |
13 Feb 2018 | HKD | 0.149 | 0.15 | 0.144 | 0.149 | 1.49 | 0.0 (0.0%) | 10,450,000 |
12 Feb 2018 | HKD | 0.151 | 0.155 | 0.144 | 0.149 | 1.49 | +0.005 (+3.47%) | 19,700,000 |
9 Feb 2018 | HKD | 0.143 | 0.149 | 0.134 | 0.144 | 1.44 | -0.005 (-3.36%) | 17,950,002 |
8 Feb 2018 | HKD | 0.15 | 0.15 | 0.143 | 0.149 | 1.49 | -0.001 (-0.67%) | 8,475,000 |
7 Feb 2018 | HKD | 0.151 | 0.161 | 0.144 | 0.15 | 1.5 | +0.001 (+0.67%) | 30,650,000 |
6 Feb 2018 | HKD | 0.152 | 0.152 | 0.14 | 0.149 | 1.49 | -0.007 (-4.49%) | 35,625,000 |
5 Feb 2018 | HKD | 0.16 | 0.162 | 0.154 | 0.156 | 1.56 | -0.005 (-3.11%) | 56,350,000 |
2 Feb 2018 | HKD | 0.16 | 0.166 | 0.157 | 0.161 | 1.61 | +0.001 (+0.63%) | 91,425,000 |
1 Feb 2018 | HKD | 0.157 | 0.166 | 0.157 | 0.16 | 1.6 | +0.003 (+1.91%) | 29,675,000 |
31 Jan 2018 | HKD | 0.155 | 0.16 | 0.154 | 0.157 | 1.57 | +0.002 (+1.29%) | 23,150,000 |
30 Jan 2018 | HKD | 0.155 | 0.158 | 0.151 | 0.155 | 1.55 | +0.001 (+0.65%) | 31,875,000 |
29 Jan 2018 | HKD | 0.14 | 0.175 | 0.14 | 0.154 | 1.54 | +0.014 (+10.00%) | 84,775,000 |
26 Jan 2018 | HKD | 0.14 | 0.141 | 0.138 | 0.14 | 1.4 | +0.001 (+0.72%) | 15,800,000 |
25 Jan 2018 | HKD | 0.137 | 0.142 | 0.135 | 0.139 | 1.39 | +0.002 (+1.46%) | 21,050,000 |
24 Jan 2018 | HKD | 0.14 | 0.14 | 0.135 | 0.137 | 1.37 | -0.003 (-2.14%) | 8,831,320 |
23 Jan 2018 | HKD | 0.141 | 0.141 | 0.137 | 0.14 | 1.4 | -0.001 (-0.71%) | 3,560,000 |
22 Jan 2018 | HKD | 0.141 | 0.143 | 0.134 | 0.141 | 1.41 | 0.0 (0.0%) | 12,625,000 |
19 Jan 2018 | HKD | 0.143 | 0.143 | 0.134 | 0.141 | 1.41 | 0.0 (0.0%) | 25,762,518 |
18 Jan 2018 | HKD | 0.132 | 0.141 | 0.126 | 0.141 | 1.41 | +0.009 (+6.82%) | 15,937,480 |
17 Jan 2018 | HKD | 0.128 | 0.134 | 0.128 | 0.132 | 1.32 | +0.001 (+0.76%) | 9,275,000 |
16 Jan 2018 | HKD | 0.137 | 0.138 | 0.121 | 0.131 | 1.31 | -0.006 (-4.38%) | 27,750,000 |
15 Jan 2018 | HKD | 0.125 | 0.143 | 0.125 | 0.137 | 1.37 | +0.017 (+14.17%) | 61,612,500 |
12 Jan 2018 | HKD | 0.107 | 0.12 | 0.107 | 0.12 | 1.2 | +0.013 (+12.15%) | 16,000,000 |
11 Jan 2018 | HKD | 0.107 | 0.109 | 0.104 | 0.107 | 1.07 | -0.002 (-1.83%) | 15,100,000 |
10 Jan 2018 | HKD | 0.109 | 0.109 | 0.106 | 0.109 | 1.09 | 0.0 (0.0%) | 2,124,220 |
9 Jan 2018 | HKD | 0.105 | 0.109 | 0.105 | 0.109 | 1.09 | 0.0 (0.0%) | 12,275,000 |
8 Jan 2018 | HKD | 0.109 | 0.112 | 0.102 | 0.109 | 1.09 | -0.003 (-2.68%) | 17,150,000 |
5 Jan 2018 | HKD | 0.117 | 0.117 | 0.109 | 0.112 | 1.12 | -0.005 (-4.27%) | 8,825,000 |