Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 640,000 |
14 Feb 2018 | HKD | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,220,000 |
13 Feb 2018 | HKD | 0.56 | 0.68 | 0.56 | 0.61 | 0.61 | +0.07 (+12.96%) | 7,740,000 |
12 Feb 2018 | HKD | 0.6 | 0.6 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 2,540,000 |
9 Feb 2018 | HKD | 0.59 | 0.62 | 0.53 | 0.58 | 0.58 | -0.06 (-9.38%) | 4,330,000 |
8 Feb 2018 | HKD | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,265,000 |
7 Feb 2018 | HKD | 0.68 | 0.75 | 0.65 | 0.66 | 0.66 | +0.03 (+4.76%) | 8,255,000 |
6 Feb 2018 | HKD | 0.71 | 0.71 | 0.62 | 0.63 | 0.63 | -0.13 (-17.11%) | 9,165,000 |
5 Feb 2018 | HKD | 0.78 | 0.78 | 0.71 | 0.76 | 0.76 | -0.06 (-7.32%) | 6,220,000 |
2 Feb 2018 | HKD | 0.93 | 0.93 | 0.79 | 0.82 | 0.82 | -0.1 (-10.87%) | 7,745,000 |
1 Feb 2018 | HKD | 0.88 | 1 | 0.87 | 0.92 | 0.92 | +0.07 (+8.24%) | 11,785,000 |
31 Jan 2018 | HKD | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 5,555,000 |
30 Jan 2018 | HKD | 0.94 | 0.94 | 0.86 | 0.9 | 0.9 | -0.04 (-4.26%) | 6,740,000 |
29 Jan 2018 | HKD | 1.05 | 1.06 | 0.89 | 0.94 | 0.94 | -0.11 (-10.48%) | 19,065,000 |
26 Jan 2018 | HKD | 0.87 | 1.2 | 0.84 | 1.05 | 1.05 | +0.17 (+19.32%) | 86,095,000 |
25 Jan 2018 | HKD | 1.15 | 1.25 | 0.8 | 0.88 | 0.88 | -0.2 (-18.52%) | 72,925,000 |
24 Jan 2018 | HKD | 1.97 | 2.02 | 1.05 | 1.08 | 1.08 | -0.83 (-43.46%) | 67,762,492 |
23 Jan 2018 | HKD | 4.2 | 4.8 | 1.55 | 1.91 | 1.91 | -1.18 (-38.19%) | 85,597,508 |
22 Jan 2018 | HKD | 1.5 | 3.24 | 1.3 | 3.09 | 3.09 | +1.89 (+157.50%) | 60,134,000 |
19 Jan 2018 | HKD | 0.8 | 1.99 | 0.77 | 1.2 | 1.2 | 0.0 (0.0%) | 104,535,000 |