Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 3.9 | 0.0 (0.0%) | 2,462,000 |
23 Feb 2018 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 3.9 | +0.005 (+1.30%) | 1,072,000 |
22 Feb 2018 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 3.85 | -0.005 (-1.28%) | 2,750,000 |
21 Feb 2018 | HKD | 0.38 | 0.405 | 0.38 | 0.39 | 3.9 | +0.005 (+1.30%) | 1,972,000 |
20 Feb 2018 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 3.85 | 0.0 (0.0%) | 2,094,000 |
19 Feb 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.385 | 0.385 | 0.375 | 0.385 | 3.85 | 0.0 (0.0%) | 2,038,000 |
14 Feb 2018 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 6,518,000 |
13 Feb 2018 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 1,928,000 |
12 Feb 2018 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 3.9 | -0.01 (-2.50%) | 2,508,000 |
9 Feb 2018 | HKD | 0.42 | 0.43 | 0.395 | 0.4 | 4 | -0.02 (-4.76%) | 3,537,500 |
8 Feb 2018 | HKD | 0.395 | 0.44 | 0.385 | 0.42 | 4.2 | +0.035 (+9.09%) | 7,608,899 |
7 Feb 2018 | HKD | 0.375 | 0.43 | 0.375 | 0.385 | 3.85 | +0.02 (+5.48%) | 9,552,000 |
6 Feb 2018 | HKD | 0.375 | 0.375 | 0.355 | 0.365 | 3.65 | -0.015 (-3.95%) | 3,882,000 |
5 Feb 2018 | HKD | 0.37 | 0.385 | 0.365 | 0.38 | 3.8 | -0.01 (-2.56%) | 394,000 |
2 Feb 2018 | HKD | 0.39 | 0.395 | 0.38 | 0.39 | 3.9 | 0.0 (0.0%) | 2,312,000 |
1 Feb 2018 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 3.9 | -0.005 (-1.27%) | 1,140,000 |
31 Jan 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 3.95 | +0.005 (+1.28%) | 2,778,000 |
30 Jan 2018 | HKD | 0.4 | 0.405 | 0.38 | 0.39 | 3.9 | -0.005 (-1.27%) | 914,000 |
29 Jan 2018 | HKD | 0.395 | 0.415 | 0.39 | 0.395 | 3.95 | +0.01 (+2.60%) | 3,424,000 |
26 Jan 2018 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 3.85 | 0.0 (0.0%) | 1,102,000 |
25 Jan 2018 | HKD | 0.41 | 0.41 | 0.385 | 0.385 | 3.85 | -0.025 (-6.10%) | 3,314,000 |
24 Jan 2018 | HKD | 0.4 | 0.41 | 0.385 | 0.41 | 4.1 | 0.0 (0.0%) | 3,004,000 |
23 Jan 2018 | HKD | 0.425 | 0.445 | 0.405 | 0.41 | 4.1 | -0.025 (-5.75%) | 4,256,200 |
22 Jan 2018 | HKD | 0.445 | 0.47 | 0.435 | 0.435 | 4.35 | -0.01 (-2.25%) | 7,076,000 |
19 Jan 2018 | HKD | 0.42 | 0.46 | 0.42 | 0.445 | 4.45 | +0.03 (+7.23%) | 11,192,000 |
18 Jan 2018 | HKD | 0.4 | 0.425 | 0.395 | 0.415 | 4.15 | +0.02 (+5.06%) | 6,812,600 |
17 Jan 2018 | HKD | 0.365 | 0.41 | 0.365 | 0.395 | 3.95 | +0.03 (+8.22%) | 4,816,000 |
16 Jan 2018 | HKD | 0.365 | 0.375 | 0.35 | 0.365 | 3.65 | 0.0 (0.0%) | 678,000 |