Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.35 | 0.41 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 360,000 |
14 Feb 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 180,000 |
13 Feb 2018 | HKD | 0.335 | 0.4 | 0.29 | 0.35 | 0.35 | +0.02 (+6.06%) | 2,560,000 |
12 Feb 2018 | HKD | 0.36 | 0.36 | 0.29 | 0.33 | 0.33 | -0.045 (-12%) | 220,000 |
9 Feb 2018 | HKD | 0.265 | 0.45 | 0.265 | 0.375 | 0.375 | +0.075 (+25%) | 180,000 |
8 Feb 2018 | HKD | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | 0.0 (0.0%) | 60,000 |
7 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.015 (+5.26%) | 20,000 |
6 Feb 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,140,000 |
5 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
2 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
1 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
31 Jan 2018 | HKD | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 360,000 |
30 Jan 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
29 Jan 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 220,000 |
26 Jan 2018 | HKD | 0.295 | 0.305 | 0.28 | 0.305 | 0.305 | -0.005 (-1.61%) | 460,000 |
25 Jan 2018 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 700,000 |
24 Jan 2018 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 81,080 |
23 Jan 2018 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,520,120 |
22 Jan 2018 | HKD | 0.315 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,700,000 |
19 Jan 2018 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 2,460,000 |
18 Jan 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 1,000,000 |
17 Jan 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,060,000 |
16 Jan 2018 | HKD | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 180,072 |
15 Jan 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 40,000 |
12 Jan 2018 | HKD | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | +0.01 (+2.99%) | 260,000 |
11 Jan 2018 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 120,000 |
10 Jan 2018 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 400,000 |
9 Jan 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 100,000 |
8 Jan 2018 | HKD | 0.36 | 0.365 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 800,000 |
5 Jan 2018 | HKD | 0.37 | 0.37 | 0.335 | 0.345 | 0.345 | -0.025 (-6.76%) | 600,000 |