Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.3472 | +0.015 (+4.35%) | 327,000 |
14 Feb 2018 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.3327 | 0.0 (0.0%) | 367,000 |
13 Feb 2018 | HKD | 0.375 | 0.375 | 0.33 | 0.345 | 0.3327 | 0.0 (0.0%) | 292,000 |
12 Feb 2018 | HKD | 0.32 | 0.35 | 0.315 | 0.345 | 0.3327 | +0.025 (+7.81%) | 486,010 |
9 Feb 2018 | HKD | 0.34 | 0.34 | 0.31 | 0.32 | 0.3086 | -0.03 (-8.57%) | 2,023,000 |
8 Feb 2018 | HKD | 0.345 | 0.365 | 0.34 | 0.35 | 0.3375 | +0.005 (+1.45%) | 673,000 |
7 Feb 2018 | HKD | 0.37 | 0.38 | 0.34 | 0.345 | 0.3327 | -0.02 (-5.48%) | 1,670,000 |
6 Feb 2018 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 0.352 | -0.03 (-7.59%) | 1,706,000 |
5 Feb 2018 | HKD | 0.385 | 0.4 | 0.38 | 0.395 | 0.3809 | -0.005 (-1.25%) | 1,094,000 |
2 Feb 2018 | HKD | 0.39 | 0.405 | 0.385 | 0.4 | 0.3857 | 0.0 (0.0%) | 778,000 |
1 Feb 2018 | HKD | 0.385 | 0.425 | 0.38 | 0.4 | 0.3857 | +0.005 (+1.27%) | 771,000 |
31 Jan 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.3809 | -0.005 (-1.25%) | 132,000 |
30 Jan 2018 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.3857 | 0.0 (0.0%) | 363,000 |
29 Jan 2018 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.3857 | -0.02 (-4.76%) | 889,000 |
26 Jan 2018 | HKD | 0.405 | 0.425 | 0.4 | 0.42 | 0.405 | +0.015 (+3.70%) | 869,000 |
25 Jan 2018 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.3905 | -0.01 (-2.41%) | 711,000 |
24 Jan 2018 | HKD | 0.425 | 0.425 | 0.405 | 0.415 | 0.4002 | -0.01 (-2.35%) | 1,101,000 |
23 Jan 2018 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.4098 | -0.01 (-2.30%) | 2,130,000 |
22 Jan 2018 | HKD | 0.44 | 0.445 | 0.43 | 0.435 | 0.4195 | 0.0 (0.0%) | 1,741,000 |
19 Jan 2018 | HKD | 0.425 | 0.435 | 0.415 | 0.435 | 0.4195 | +0.01 (+2.35%) | 2,145,000 |
18 Jan 2018 | HKD | 0.44 | 0.445 | 0.42 | 0.425 | 0.4098 | -0.015 (-3.41%) | 4,846,000 |
17 Jan 2018 | HKD | 0.475 | 0.48 | 0.42 | 0.44 | 0.4243 | -0.03 (-6.38%) | 5,703,000 |
16 Jan 2018 | HKD | 0.425 | 0.49 | 0.425 | 0.47 | 0.4532 | +0.045 (+10.59%) | 19,071,000 |
15 Jan 2018 | HKD | 0.36 | 0.43 | 0.36 | 0.425 | 0.4098 | +0.055 (+14.86%) | 11,922,000 |
12 Jan 2018 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.3568 | -0.01 (-2.63%) | 1,821,000 |
11 Jan 2018 | HKD | 0.4 | 0.405 | 0.38 | 0.38 | 0.3664 | -0.02 (-5%) | 3,371,000 |
10 Jan 2018 | HKD | 0.37 | 0.42 | 0.34 | 0.4 | 0.3857 | +0.03 (+8.11%) | 20,267,000 |
9 Jan 2018 | HKD | 0.33 | 0.37 | 0.33 | 0.37 | 0.3568 | +0.05 (+15.63%) | 8,293,000 |
8 Jan 2018 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.3086 | 0.0 (0.0%) | 1,692,000 |
5 Jan 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.3086 | -0.005 (-1.54%) | 229,000 |