Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 50,000 |
21 Feb 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 100,000 |
20 Feb 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 172,000 |
19 Feb 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 110,000 |
14 Feb 2018 | HKD | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 0.0 (0.0%) | 232,000 |
13 Feb 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 42,000 |
12 Feb 2018 | HKD | 0.415 | 0.455 | 0.415 | 0.45 | 0.45 | +0.01 (+2.27%) | 102,000 |
9 Feb 2018 | HKD | 0.43 | 0.44 | 0.405 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,560,000 |
8 Feb 2018 | HKD | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 342,000 |
7 Feb 2018 | HKD | 0.46 | 0.465 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 304,000 |
6 Feb 2018 | HKD | 0.47 | 0.47 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 372,000 |
5 Feb 2018 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
2 Feb 2018 | HKD | 0.48 | 0.48 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 214,000 |
1 Feb 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
31 Jan 2018 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 0.475 | -0.005 (-1.04%) | 96,000 |
30 Jan 2018 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 64,000 |
29 Jan 2018 | HKD | 0.47 | 0.47 | 0.445 | 0.47 | 0.47 | -0.01 (-2.08%) | 752,000 |
26 Jan 2018 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 196,000 |
25 Jan 2018 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 32,000 |
24 Jan 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 102,000 |
23 Jan 2018 | HKD | 0.5 | 0.5 | 0.465 | 0.485 | 0.485 | 0.0 (0.0%) | 80,000 |
22 Jan 2018 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 30,000 |
19 Jan 2018 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 134,000 |
18 Jan 2018 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 200,000 |
17 Jan 2018 | HKD | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.015 (-3.09%) | 442,000 |
16 Jan 2018 | HKD | 0.485 | 0.485 | 0.465 | 0.485 | 0.485 | 0.0 (0.0%) | 134,000 |
15 Jan 2018 | HKD | 0.49 | 0.495 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 20,000 |
12 Jan 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |