Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 4,710,000 |
13 Feb 2018 | HKD | 0.445 | 0.475 | 0.445 | 0.465 | 0.465 | +0.025 (+5.68%) | 11,900,000 |
12 Feb 2018 | HKD | 0.44 | 0.455 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 3,640,000 |
9 Feb 2018 | HKD | 0.41 | 0.44 | 0.385 | 0.435 | 0.435 | 0.0 (0.0%) | 20,990,000 |
8 Feb 2018 | HKD | 0.43 | 0.44 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 14,950,000 |
7 Feb 2018 | HKD | 0.435 | 0.445 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 8,430,000 |
6 Feb 2018 | HKD | 0.4 | 0.425 | 0.385 | 0.425 | 0.425 | +0.01 (+2.41%) | 15,350,000 |
5 Feb 2018 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,380,000 |
2 Feb 2018 | HKD | 0.435 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 560,000 |
1 Feb 2018 | HKD | 0.435 | 0.455 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,170,000 |
31 Jan 2018 | HKD | 0.41 | 0.435 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 2,650,000 |
30 Jan 2018 | HKD | 0.41 | 0.43 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,030,000 |
29 Jan 2018 | HKD | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,980,000 |
26 Jan 2018 | HKD | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 890,000 |
25 Jan 2018 | HKD | 0.435 | 0.435 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,440,000 |
24 Jan 2018 | HKD | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,210,000 |
23 Jan 2018 | HKD | 0.445 | 0.445 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 4,430,000 |
22 Jan 2018 | HKD | 0.44 | 0.46 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 3,320,000 |
19 Jan 2018 | HKD | 0.465 | 0.465 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,720,000 |
18 Jan 2018 | HKD | 0.47 | 0.475 | 0.445 | 0.465 | 0.465 | -0.005 (-1.06%) | 5,940,000 |
17 Jan 2018 | HKD | 0.435 | 0.495 | 0.42 | 0.47 | 0.47 | +0.03 (+6.82%) | 18,550,000 |
16 Jan 2018 | HKD | 0.455 | 0.46 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 3,880,000 |
15 Jan 2018 | HKD | 0.52 | 0.52 | 0.45 | 0.455 | 0.455 | -0.065 (-12.50%) | 12,560,000 |
12 Jan 2018 | HKD | 0.5 | 0.52 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 16,530,000 |
11 Jan 2018 | HKD | 0.455 | 0.5 | 0.45 | 0.495 | 0.495 | +0.04 (+8.79%) | 18,640,000 |
10 Jan 2018 | HKD | 0.46 | 0.465 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 5,680,000 |
9 Jan 2018 | HKD | 0.44 | 0.465 | 0.4 | 0.455 | 0.455 | +0.025 (+5.81%) | 24,300,000 |
8 Jan 2018 | HKD | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 11,810,000 |
5 Jan 2018 | HKD | 0.495 | 0.5 | 0.465 | 0.47 | 0.47 | -0.025 (-5.05%) | 29,370,000 |
4 Jan 2018 | HKD | 0.53 | 0.55 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 35,420,000 |