Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.33 | 0.34 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,770,000 |
14 Feb 2018 | HKD | 0.31 | 0.38 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 45,950,000 |
13 Feb 2018 | HKD | 0.29 | 0.32 | 0.285 | 0.31 | 0.31 | +0.03 (+10.71%) | 11,460,000 |
12 Feb 2018 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,860,000 |
9 Feb 2018 | HKD | 0.29 | 0.29 | 0.26 | 0.275 | 0.275 | -0.015 (-5.17%) | 3,610,000 |
8 Feb 2018 | HKD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,610,000 |
7 Feb 2018 | HKD | 0.295 | 0.31 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,460,000 |
6 Feb 2018 | HKD | 0.315 | 0.35 | 0.28 | 0.295 | 0.295 | -0.02 (-6.35%) | 10,230,000 |
5 Feb 2018 | HKD | 0.325 | 0.33 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 3,270,000 |
2 Feb 2018 | HKD | 0.32 | 0.335 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,960,000 |
1 Feb 2018 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 3,260,000 |
31 Jan 2018 | HKD | 0.32 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 2,690,000 |
30 Jan 2018 | HKD | 0.33 | 0.335 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,330,000 |
29 Jan 2018 | HKD | 0.33 | 0.35 | 0.3 | 0.33 | 0.33 | 0.0 (0.0%) | 3,230,000 |
26 Jan 2018 | HKD | 0.35 | 0.37 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 7,190,000 |
25 Jan 2018 | HKD | 0.33 | 0.355 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 10,160,000 |
24 Jan 2018 | HKD | 0.355 | 0.37 | 0.325 | 0.33 | 0.33 | -0.025 (-7.04%) | 10,160,000 |
23 Jan 2018 | HKD | 0.36 | 0.365 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 3,970,000 |
22 Jan 2018 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,870,000 |
19 Jan 2018 | HKD | 0.36 | 0.37 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 4,440,000 |
18 Jan 2018 | HKD | 0.385 | 0.4 | 0.355 | 0.36 | 0.36 | -0.03 (-7.69%) | 4,450,000 |
17 Jan 2018 | HKD | 0.39 | 0.4 | 0.355 | 0.39 | 0.39 | 0.0 (0.0%) | 6,040,000 |
16 Jan 2018 | HKD | 0.41 | 0.45 | 0.375 | 0.39 | 0.39 | -0.02 (-4.88%) | 4,240,000 |
15 Jan 2018 | HKD | 0.415 | 0.415 | 0.36 | 0.41 | 0.41 | -0.005 (-1.20%) | 7,270,000 |
12 Jan 2018 | HKD | 0.475 | 0.5 | 0.41 | 0.415 | 0.415 | -0.065 (-13.54%) | 14,640,000 |
11 Jan 2018 | HKD | 0.53 | 0.53 | 0.46 | 0.48 | 0.48 | -0.05 (-9.43%) | 4,600,000 |
10 Jan 2018 | HKD | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 2,610,000 |
9 Jan 2018 | HKD | 0.6 | 0.6 | 0.52 | 0.57 | 0.57 | -0.03 (-5%) | 2,140,000 |
8 Jan 2018 | HKD | 0.63 | 0.63 | 0.52 | 0.6 | 0.6 | -0.03 (-4.76%) | 3,580,000 |
5 Jan 2018 | HKD | 0.68 | 0.68 | 0.56 | 0.63 | 0.63 | -0.05 (-7.35%) | 7,340,000 |