Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | HKD | 0.425 | 0.435 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,970,000 |
19 Feb 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 930,000 |
14 Feb 2018 | HKD | 0.43 | 0.44 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,490,000 |
13 Feb 2018 | HKD | 0.45 | 0.46 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,760,000 |
12 Feb 2018 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,410,000 |
9 Feb 2018 | HKD | 0.45 | 0.465 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,420,000 |
8 Feb 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 240,000 |
7 Feb 2018 | HKD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 500,000 |
6 Feb 2018 | HKD | 0.45 | 0.45 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 650,000 |
5 Feb 2018 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 590,000 |
2 Feb 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 790,000 |
1 Feb 2018 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 120,000 |
31 Jan 2018 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 790,000 |
30 Jan 2018 | HKD | 0.47 | 0.47 | 0.43 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,250,000 |
29 Jan 2018 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 230,000 |
26 Jan 2018 | HKD | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,350,000 |
25 Jan 2018 | HKD | 0.475 | 0.49 | 0.455 | 0.46 | 0.46 | -0.035 (-7.07%) | 1,350,000 |
24 Jan 2018 | HKD | 0.49 | 0.495 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,300,000 |
23 Jan 2018 | HKD | 0.495 | 0.495 | 0.47 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,230,000 |
22 Jan 2018 | HKD | 0.53 | 0.53 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 5,710,000 |
19 Jan 2018 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 6,630,000 |
18 Jan 2018 | HKD | 0.485 | 0.495 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 4,670,000 |
17 Jan 2018 | HKD | 0.45 | 0.5 | 0.45 | 0.485 | 0.485 | +0.035 (+7.78%) | 8,400,000 |
16 Jan 2018 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | +0.03 (+7.14%) | 13,680,000 |
15 Jan 2018 | HKD | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | -0.01 (-2.33%) | 480,000 |
12 Jan 2018 | HKD | 0.41 | 0.43 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 740,000 |
11 Jan 2018 | HKD | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,790,000 |
10 Jan 2018 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,490,000 |