Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 7,392,000 |
21 Feb 2018 | HKD | 0.62 | 0.66 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 19,464,000 |
20 Feb 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 13,248,000 |
19 Feb 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.6 | 0.64 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 9,608,000 |
14 Feb 2018 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 9,480,000 |
13 Feb 2018 | HKD | 0.58 | 0.7 | 0.58 | 0.61 | 0.61 | +0.04 (+7.02%) | 33,304,000 |
12 Feb 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,160,000 |
9 Feb 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 3,888,000 |
8 Feb 2018 | HKD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 7,256,000 |
7 Feb 2018 | HKD | 0.59 | 0.62 | 0.57 | 0.6 | 0.6 | +0.04 (+7.14%) | 14,296,000 |
6 Feb 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.06 (-9.68%) | 7,952,000 |
5 Feb 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 10,112,000 |
2 Feb 2018 | HKD | 0.67 | 0.69 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 18,504,000 |
1 Feb 2018 | HKD | 0.64 | 0.73 | 0.63 | 0.67 | 0.67 | +0.03 (+4.69%) | 40,104,000 |
31 Jan 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 4,088,000 |
30 Jan 2018 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 4,536,000 |
29 Jan 2018 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 4,392,000 |
26 Jan 2018 | HKD | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 8,352,000 |
25 Jan 2018 | HKD | 0.71 | 0.72 | 0.66 | 0.67 | 0.67 | -0.05 (-6.94%) | 16,528,000 |
24 Jan 2018 | HKD | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | +0.03 (+4.35%) | 16,096,000 |
23 Jan 2018 | HKD | 0.65 | 0.75 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 46,712,000 |
22 Jan 2018 | HKD | 0.56 | 0.68 | 0.56 | 0.65 | 0.65 | +0.08 (+14.04%) | 27,144,000 |
19 Jan 2018 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 14,660,000 |
18 Jan 2018 | HKD | 0.64 | 0.65 | 0.58 | 0.59 | 0.59 | -0.08 (-11.94%) | 28,000,000 |
17 Jan 2018 | HKD | 0.8 | 0.83 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 223,400,000 |