Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 1.925 | -0.015 (-3.75%) | 66,000 |
14 Feb 2018 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 2 | +0.015 (+3.90%) | 26,000 |
13 Feb 2018 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 1.925 | +0.005 (+1.32%) | 376,000 |
12 Feb 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 1.9 | 0.0 (0.0%) | 58,000 |
9 Feb 2018 | HKD | 0.365 | 0.38 | 0.35 | 0.38 | 1.9 | +0.01 (+2.70%) | 522,000 |
8 Feb 2018 | HKD | 0.385 | 0.43 | 0.365 | 0.37 | 1.85 | -0.015 (-3.90%) | 1,550,000 |
7 Feb 2018 | HKD | 0.36 | 0.44 | 0.36 | 0.385 | 1.925 | +0.025 (+6.94%) | 866,000 |
6 Feb 2018 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 1.8 | -0.025 (-6.49%) | 344,000 |
5 Feb 2018 | HKD | 0.38 | 0.385 | 0.365 | 0.385 | 1.925 | -0.01 (-2.53%) | 302,000 |
2 Feb 2018 | HKD | 0.44 | 0.44 | 0.395 | 0.395 | 1.975 | -0.035 (-8.14%) | 1,234,000 |
1 Feb 2018 | HKD | 0.4 | 0.435 | 0.4 | 0.43 | 2.15 | +0.03 (+7.50%) | 3,634,000 |
31 Jan 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 2 | 0.0 (0.0%) | 26,000 |
30 Jan 2018 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 2 | 0.0 (0.0%) | 352,000 |
29 Jan 2018 | HKD | 0.405 | 0.42 | 0.4 | 0.4 | 2 | 0.0 (0.0%) | 590,000 |
26 Jan 2018 | HKD | 0.43 | 0.435 | 0.39 | 0.4 | 2 | -0.03 (-6.98%) | 1,476,000 |
25 Jan 2018 | HKD | 0.445 | 0.445 | 0.42 | 0.43 | 2.15 | -0.015 (-3.37%) | 692,000 |
24 Jan 2018 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 2.225 | -0.005 (-1.11%) | 360,000 |
23 Jan 2018 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 2.25 | -0.015 (-3.23%) | 354,000 |
22 Jan 2018 | HKD | 0.48 | 0.485 | 0.455 | 0.465 | 2.325 | -0.005 (-1.06%) | 582,000 |
19 Jan 2018 | HKD | 0.48 | 0.48 | 0.45 | 0.47 | 2.35 | +0.01 (+2.17%) | 1,030,000 |
18 Jan 2018 | HKD | 0.465 | 0.475 | 0.44 | 0.46 | 2.3 | -0.015 (-3.16%) | 458,000 |
17 Jan 2018 | HKD | 0.48 | 0.48 | 0.455 | 0.475 | 2.375 | +0.015 (+3.26%) | 988,000 |
16 Jan 2018 | HKD | 0.5 | 0.51 | 0.44 | 0.46 | 2.3 | -0.04 (-8%) | 2,186,000 |
15 Jan 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 2.5 | -0.04 (-7.41%) | 1,756,000 |
12 Jan 2018 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 2.7 | -0.01 (-1.82%) | 732,000 |
11 Jan 2018 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 2.75 | +0.01 (+1.85%) | 1,276,000 |
10 Jan 2018 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 2.7 | -0.03 (-5.26%) | 2,116,000 |
9 Jan 2018 | HKD | 0.6 | 0.63 | 0.54 | 0.57 | 2.85 | -0.02 (-3.39%) | 3,250,000 |
8 Jan 2018 | HKD | 0.64 | 0.74 | 0.58 | 0.59 | 2.95 | -0.02 (-3.28%) | 11,232,000 |
5 Jan 2018 | HKD | 0.54 | 0.62 | 0.54 | 0.61 | 3.05 | +0.08 (+15.09%) | 9,234,000 |