Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | HKD | 0.42 | 0.42 | 0.385 | 0.39 | 0.39 | -0.03 (-7.14%) | 7,840,000 |
5 Feb 2018 | HKD | 0.41 | 0.435 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,810,000 |
2 Feb 2018 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 880,000 |
1 Feb 2018 | HKD | 0.41 | 0.425 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,810,000 |
31 Jan 2018 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,610,000 |
30 Jan 2018 | HKD | 0.425 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,650,000 |
29 Jan 2018 | HKD | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 2,930,000 |
26 Jan 2018 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,480,000 |
25 Jan 2018 | HKD | 0.445 | 0.465 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 6,410,000 |
24 Jan 2018 | HKD | 0.415 | 0.51 | 0.415 | 0.445 | 0.445 | +0.035 (+8.54%) | 31,140,000 |
23 Jan 2018 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 3,910,000 |
22 Jan 2018 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,070,000 |
19 Jan 2018 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,050,000 |
18 Jan 2018 | HKD | 0.41 | 0.425 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 6,140,000 |
17 Jan 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,210,000 |
16 Jan 2018 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,240,000 |
15 Jan 2018 | HKD | 0.415 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 3,020,000 |
12 Jan 2018 | HKD | 0.41 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,590,000 |
11 Jan 2018 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,150,000 |
10 Jan 2018 | HKD | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 3,460,000 |
9 Jan 2018 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,830,000 |
8 Jan 2018 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,530,000 |
5 Jan 2018 | HKD | 0.41 | 0.43 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,750,000 |
4 Jan 2018 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 3,330,000 |
3 Jan 2018 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,243,000 |
2 Jan 2018 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,987,500 |
1 Jan 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.425 | 0.455 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 7,430,000 |
28 Dec 2017 | HKD | 0.405 | 0.52 | 0.4 | 0.435 | 0.435 | +0.03 (+7.41%) | 26,900,000 |
27 Dec 2017 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,590,000 |