Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 0.7 | 0.76 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 8,976,000 |
13 Feb 2018 | HKD | 0.68 | 0.78 | 0.59 | 0.69 | 0.69 | +0.02 (+2.99%) | 43,950,000 |
12 Feb 2018 | HKD | 0.58 | 0.82 | 0.58 | 0.67 | 0.67 | +0.12 (+21.82%) | 108,246,000 |
9 Feb 2018 | HKD | 0.49 | 0.57 | 0.46 | 0.55 | 0.55 | +0.06 (+12.24%) | 11,442,000 |
8 Feb 2018 | HKD | 0.47 | 0.495 | 0.465 | 0.49 | 0.49 | +0.02 (+4.26%) | 1,290,000 |
7 Feb 2018 | HKD | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 7,572,000 |
6 Feb 2018 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 912,000 |
5 Feb 2018 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 0.475 | +0.02 (+4.40%) | 906,000 |
2 Feb 2018 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.015 (+3.41%) | 774,000 |
1 Feb 2018 | HKD | 0.445 | 0.445 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 756,000 |
31 Jan 2018 | HKD | 0.425 | 0.46 | 0.425 | 0.445 | 0.445 | -0.015 (-3.26%) | 798,000 |
30 Jan 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
29 Jan 2018 | HKD | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | +0.02 (+4.55%) | 888,000 |
26 Jan 2018 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 516,000 |
25 Jan 2018 | HKD | 0.425 | 0.455 | 0.415 | 0.43 | 0.43 | -0.035 (-7.53%) | 2,622,000 |
24 Jan 2018 | HKD | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 492,000 |
23 Jan 2018 | HKD | 0.465 | 0.48 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,290,000 |
22 Jan 2018 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 948,000 |
19 Jan 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,976,000 |
18 Jan 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 660,000 |
17 Jan 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 312,000 |
16 Jan 2018 | HKD | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 816,000 |
15 Jan 2018 | HKD | 0.495 | 0.52 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 12,655,500 |
12 Jan 2018 | HKD | 0.51 | 0.52 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 1,842,000 |
11 Jan 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 630,000 |
10 Jan 2018 | HKD | 0.485 | 0.52 | 0.48 | 0.52 | 0.52 | +0.035 (+7.22%) | 3,564,000 |
9 Jan 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 7,146,000 |
8 Jan 2018 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 84,000 |
5 Jan 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,626,000 |
4 Jan 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 630,000 |