Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 544,082 |
14 Feb 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 222,000 |
13 Feb 2018 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 18,000 |
12 Feb 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 482,041 |
9 Feb 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,214,000 |
8 Feb 2018 | HKD | 0.28 | 0.31 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 1,354,506 |
7 Feb 2018 | HKD | 0.305 | 0.31 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,180,000 |
6 Feb 2018 | HKD | 0.32 | 0.32 | 0.295 | 0.295 | 0.295 | -0.03 (-9.23%) | 2,598,615 |
5 Feb 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 970,615 |
2 Feb 2018 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 710,164 |
1 Feb 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 526,000 |
31 Jan 2018 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 370,082 |
30 Jan 2018 | HKD | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,290,000 |
29 Jan 2018 | HKD | 0.335 | 0.38 | 0.335 | 0.35 | 0.35 | +0.02 (+6.06%) | 8,164,401 |
26 Jan 2018 | HKD | 0.315 | 0.34 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,464,615 |
25 Jan 2018 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 748,000 |
24 Jan 2018 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 512,907 |
23 Jan 2018 | HKD | 0.325 | 0.325 | 0.3 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,614,000 |
22 Jan 2018 | HKD | 0.32 | 0.345 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,016,615 |
19 Jan 2018 | HKD | 0.32 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 712,000 |
18 Jan 2018 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 602,041 |
17 Jan 2018 | HKD | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 396,000 |
16 Jan 2018 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | +0.02 (+6.25%) | 738,164 |
15 Jan 2018 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 734,000 |
12 Jan 2018 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 756,000 |
11 Jan 2018 | HKD | 0.335 | 0.37 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,855,025 |
10 Jan 2018 | HKD | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 346,000 |
9 Jan 2018 | HKD | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 692,205 |
8 Jan 2018 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 314,123 |
5 Jan 2018 | HKD | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 456,000 |