Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.29 | 0.355 | 0.285 | 0.325 | 0.325 | +0.035 (+12.07%) | 21,290,000 |
21 Feb 2018 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 815,000 |
20 Feb 2018 | HKD | 0.27 | 0.295 | 0.265 | 0.29 | 0.29 | +0.02 (+7.41%) | 870,000 |
19 Feb 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 280,000 |
14 Feb 2018 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.005 (+1.82%) | 575,000 |
13 Feb 2018 | HKD | 0.26 | 0.295 | 0.26 | 0.275 | 0.275 | +0.02 (+7.84%) | 5,330,000 |
12 Feb 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,035,000 |
9 Feb 2018 | HKD | 0.26 | 0.26 | 0.247 | 0.255 | 0.255 | -0.025 (-8.93%) | 4,665,000 |
8 Feb 2018 | HKD | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 1,995,000 |
7 Feb 2018 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,675,000 |
6 Feb 2018 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.035 (-11.11%) | 4,750,000 |
5 Feb 2018 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,765,000 |
2 Feb 2018 | HKD | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,360,000 |
1 Feb 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 1,595,000 |
31 Jan 2018 | HKD | 0.33 | 0.33 | 0.305 | 0.315 | 0.315 | -0.015 (-4.55%) | 5,200,000 |
30 Jan 2018 | HKD | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 3,255,000 |
29 Jan 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 2,600,000 |
26 Jan 2018 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,955,000 |
25 Jan 2018 | HKD | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 6,860,000 |
24 Jan 2018 | HKD | 0.4 | 0.425 | 0.36 | 0.365 | 0.365 | -0.03 (-7.59%) | 19,510,000 |
23 Jan 2018 | HKD | 0.355 | 0.42 | 0.35 | 0.395 | 0.395 | +0.045 (+12.86%) | 62,445,000 |
22 Jan 2018 | HKD | 0.34 | 0.365 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 16,955,000 |
19 Jan 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 9,350,000 |
18 Jan 2018 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 12,355,000 |
17 Jan 2018 | HKD | 0.435 | 0.435 | 0.335 | 0.36 | 0.36 | -0.075 (-17.24%) | 69,870,000 |
16 Jan 2018 | HKD | 0.7 | 0.7 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 353,847,000 |