Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,370,000 |
14 Feb 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 312,000 |
13 Feb 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,432,000 |
12 Feb 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,330,000 |
9 Feb 2018 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,065,240 |
8 Feb 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,268,128 |
7 Feb 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,086,000 |
6 Feb 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 5,849,071 |
5 Feb 2018 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,692,000 |
2 Feb 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 4,258,883 |
1 Feb 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,406,000 |
31 Jan 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 3,363,260 |
30 Jan 2018 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,203,213 |
29 Jan 2018 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,122,000 |
26 Jan 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,724,080 |
25 Jan 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 3,105,000 |
24 Jan 2018 | HKD | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 12,102,490 |
23 Jan 2018 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,474,000 |
22 Jan 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 640,070 |
19 Jan 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,379,394 |
18 Jan 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 3,885,192 |
17 Jan 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,487,000 |
16 Jan 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,859,073 |
15 Jan 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,534,272 |
12 Jan 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 4,973,000 |
11 Jan 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,535,000 |
10 Jan 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,114,000 |
9 Jan 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 692,025 |
8 Jan 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 916,000 |
5 Jan 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 2,305,709 |