Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 7,946,000 |
14 Feb 2018 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 5,660,000 |
13 Feb 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 3,650,000 |
12 Feb 2018 | HKD | 0.285 | 0.31 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 4,382,000 |
9 Feb 2018 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 10,399,950 |
8 Feb 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,490,000 |
7 Feb 2018 | HKD | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 9,790,000 |
6 Feb 2018 | HKD | 0.315 | 0.32 | 0.295 | 0.295 | 0.295 | -0.03 (-9.23%) | 37,093,953 |
5 Feb 2018 | HKD | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 7,520,000 |
2 Feb 2018 | HKD | 0.32 | 0.335 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 13,270,000 |
1 Feb 2018 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 4,227,900 |
31 Jan 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 22,316,000 |
30 Jan 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 7,037,900 |
29 Jan 2018 | HKD | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 7,595,875 |
26 Jan 2018 | HKD | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 13,384,000 |
25 Jan 2018 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 32,530,000 |
24 Jan 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 49,542,121 |
23 Jan 2018 | HKD | 0.355 | 0.37 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 45,244,500 |
22 Jan 2018 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 32,612,789 |
19 Jan 2018 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 17,010,000 |
18 Jan 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 9,825,925 |
17 Jan 2018 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 13,400,000 |
16 Jan 2018 | HKD | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 22,127,750 |
15 Jan 2018 | HKD | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 15,134,000 |
12 Jan 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 16,858,000 |
11 Jan 2018 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 8,481,666 |
10 Jan 2018 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 4,218,093 |
9 Jan 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 14,290,000 |
8 Jan 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 12,700,000 |
5 Jan 2018 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,084,000 |