Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,250,000 |
14 Feb 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 13,600,000 |
13 Feb 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 200,000 |
12 Feb 2018 | HKD | 0.61 | 0.62 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 2,575,000 |
9 Feb 2018 | HKD | 0.61 | 0.62 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 950,000 |
8 Feb 2018 | HKD | 0.65 | 0.65 | 0.54 | 0.62 | 0.62 | +0.044 (+7.64%) | 1,975,000 |
8 Feb 2018 |
|
|||||||
7 Feb 2018 | HKD | 2.85 | 3 | 2.85 | 2.88 | 0.576 | +0.03 (+1.05%) | 1,400,000 |
6 Feb 2018 | HKD | 2.87 | 2.87 | 2.66 | 2.85 | 0.57 | 0.0 (0.0%) | 1,425,000 |
5 Feb 2018 | HKD | 2.87 | 2.97 | 2.64 | 2.85 | 0.57 | -0.02 (-0.70%) | 800,000 |
2 Feb 2018 | HKD | 2.8 | 2.99 | 2.8 | 2.87 | 0.574 | +0.04 (+1.41%) | 1,750,000 |
1 Feb 2018 | HKD | 2.81 | 2.84 | 2.78 | 2.83 | 0.566 | +0.03 (+1.07%) | 325,000 |
31 Jan 2018 | HKD | 2.84 | 2.84 | 2.76 | 2.8 | 0.56 | -0.03 (-1.06%) | 1,175,000 |
30 Jan 2018 | HKD | 2.87 | 2.87 | 2.79 | 2.83 | 0.566 | -0.03 (-1.05%) | 1,975,000 |
29 Jan 2018 | HKD | 2.87 | 2.89 | 2.8 | 2.86 | 0.572 | 0.0 (0.0%) | 3,150,000 |
26 Jan 2018 | HKD | 2.88 | 2.89 | 2.8 | 2.86 | 0.572 | 0.0 (0.0%) | 4,100,000 |
25 Jan 2018 | HKD | 2.99 | 2.99 | 2.83 | 2.86 | 0.572 | -0.05 (-1.72%) | 825,000 |
24 Jan 2018 | HKD | 2.81 | 3 | 2.81 | 2.91 | 0.582 | +0.05 (+1.75%) | 6,425,000 |
23 Jan 2018 | HKD | 3.02 | 3.02 | 2.8 | 2.86 | 0.572 | -0.09 (-3.05%) | 2,825,000 |
22 Jan 2018 | HKD | 3.03 | 3.03 | 2.93 | 2.95 | 0.59 | -0.05 (-1.67%) | 2,225,000 |
19 Jan 2018 | HKD | 3.03 | 3.03 | 2.9 | 3 | 0.6 | +0.02 (+0.67%) | 1,600,000 |
18 Jan 2018 | HKD | 3.04 | 3.04 | 2.86 | 2.98 | 0.596 | 0.0 (0.0%) | 4,175,000 |
17 Jan 2018 | HKD | 3.08 | 3.08 | 2.93 | 2.98 | 0.596 | -0.02 (-0.67%) | 1,100,000 |
16 Jan 2018 | HKD | 3 | 3.03 | 2.93 | 3 | 0.6 | +0.01 (+0.33%) | 975,000 |
15 Jan 2018 | HKD | 3.05 | 3.05 | 2.97 | 2.99 | 0.598 | -0.04 (-1.32%) | 500,000 |
12 Jan 2018 | HKD | 3.14 | 3.14 | 2.98 | 3.03 | 0.606 | -0.05 (-1.62%) | 1,875,000 |
11 Jan 2018 | HKD | 3.16 | 3.16 | 3.04 | 3.08 | 0.616 | -0.03 (-0.96%) | 1,650,000 |
10 Jan 2018 | HKD | 3.15 | 3.15 | 3.03 | 3.11 | 0.622 | +0.02 (+0.65%) | 3,125,000 |
9 Jan 2018 | HKD | 3.07 | 3.24 | 3.02 | 3.09 | 0.618 | +0.08 (+2.66%) | 7,100,000 |
8 Jan 2018 | HKD | 3.02 | 3.08 | 2.97 | 3.01 | 0.602 | +0.01 (+0.33%) | 1,550,000 |
5 Jan 2018 | HKD | 3.03 | 3.03 | 2.92 | 3 | 0.6 | -0.01 (-0.33%) | 3,175,000 |