Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | HKD | 2.15 | 2.16 | 2.06 | 2.13 | 2.13 | +0.01 (+0.47%) | 2,010,000 |
6 Mar 2018 | HKD | 2.14 | 2.17 | 2 | 2.12 | 2.12 | +0.03 (+1.44%) | 2,655,000 |
5 Mar 2018 | HKD | 2.03 | 2.14 | 2.03 | 2.09 | 2.09 | +0.06 (+2.96%) | 1,700,000 |
2 Mar 2018 | HKD | 1.94 | 2.08 | 1.85 | 2.03 | 2.03 | +0.09 (+4.64%) | 3,990,000 |
1 Mar 2018 | HKD | 1.89 | 1.98 | 1.86 | 1.94 | 1.94 | +0.07 (+3.74%) | 2,180,000 |
28 Feb 2018 | HKD | 1.8 | 1.97 | 1.75 | 1.87 | 1.87 | +0.07 (+3.89%) | 3,810,000 |
27 Feb 2018 | HKD | 1.83 | 1.94 | 1.61 | 1.8 | 1.8 | 0.0 (0.0%) | 5,110,000 |
26 Feb 2018 | HKD | 1.93 | 2.23 | 1.67 | 1.8 | 1.8 | -0.13 (-6.74%) | 14,560,000 |
23 Feb 2018 | HKD | 1.73 | 2 | 1.68 | 1.93 | 1.93 | +0.21 (+12.21%) | 6,405,000 |
22 Feb 2018 | HKD | 1.76 | 1.78 | 1.65 | 1.72 | 1.72 | -0.04 (-2.27%) | 2,640,000 |
21 Feb 2018 | HKD | 1.75 | 1.87 | 1.63 | 1.76 | 1.76 | +0.04 (+2.33%) | 9,500,000 |
20 Feb 2018 | HKD | 1.55 | 1.72 | 1.46 | 1.72 | 1.72 | +0.09 (+5.52%) | 6,455,000 |
19 Feb 2018 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.65 | 1.73 | 1.34 | 1.63 | 1.63 | +0.02 (+1.24%) | 13,635,000 |
14 Feb 2018 | HKD | 1.5 | 1.8 | 1.4 | 1.61 | 1.61 | +0.13 (+8.78%) | 36,860,000 |
13 Feb 2018 | HKD | 0.89 | 1.55 | 0.89 | 1.48 | 1.48 | +0.54 (+57.45%) | 74,324,398 |
12 Feb 2018 | HKD | 1.16 | 1.45 | 0.82 | 0.94 | 0.94 | -0.23 (-19.66%) | 48,715,000 |
9 Feb 2018 | HKD | 0.81 | 1.19 | 0.77 | 1.17 | 1.17 | +0.31 (+36.05%) | 71,740,000 |
8 Feb 2018 | HKD | 0.7 | 0.87 | 0.68 | 0.86 | 0.86 | +0.16 (+22.86%) | 38,715,000 |
7 Feb 2018 | HKD | 0.7 | 0.75 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 24,675,000 |
6 Feb 2018 | HKD | 0.6 | 0.73 | 0.57 | 0.69 | 0.69 | +0.06 (+9.52%) | 19,080,000 |
5 Feb 2018 | HKD | 0.64 | 0.64 | 0.6 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,915,000 |
2 Feb 2018 | HKD | 0.65 | 0.7 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 10,715,000 |
1 Feb 2018 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,700,000 |
31 Jan 2018 | HKD | 0.58 | 0.68 | 0.57 | 0.63 | 0.63 | +0.03 (+5%) | 11,270,000 |
30 Jan 2018 | HKD | 0.6 | 0.68 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 12,425,000 |
29 Jan 2018 | HKD | 0.54 | 0.63 | 0.53 | 0.6 | 0.6 | +0.06 (+11.11%) | 33,300,000 |
26 Jan 2018 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 2,650,000 |
25 Jan 2018 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 2,555,000 |