Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.049 | 0.05 | 0.049 | 0.05 | 5 | 0.0 (0.0%) | 510,000 |
14 Feb 2018 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 0.0 (0.0%) | 2,390,000 |
13 Feb 2018 | HKD | 0.049 | 0.052 | 0.048 | 0.05 | 5 | +0.003 (+6.38%) | 2,180,000 |
12 Feb 2018 | HKD | 0.048 | 0.052 | 0.045 | 0.047 | 4.7 | -0.002 (-4.08%) | 26,460,000 |
9 Feb 2018 | HKD | 0.052 | 0.055 | 0.048 | 0.049 | 4.9 | -0.008 (-14.04%) | 21,450,000 |
8 Feb 2018 | HKD | 0.053 | 0.057 | 0.053 | 0.057 | 5.7 | -0.001 (-1.72%) | 1,190,000 |
7 Feb 2018 | HKD | 0.056 | 0.059 | 0.056 | 0.058 | 5.8 | +0.002 (+3.57%) | 1,700,000 |
6 Feb 2018 | HKD | 0.051 | 0.056 | 0.051 | 0.056 | 5.6 | +0.002 (+3.70%) | 5,840,000 |
5 Feb 2018 | HKD | 0.052 | 0.054 | 0.052 | 0.054 | 5.4 | +0.001 (+1.89%) | 1,700,000 |
2 Feb 2018 | HKD | 0.053 | 0.054 | 0.051 | 0.053 | 5.3 | 0.0 (0.0%) | 780,000 |
1 Feb 2018 | HKD | 0.056 | 0.056 | 0.05 | 0.053 | 5.3 | -0.003 (-5.36%) | 14,210,000 |
31 Jan 2018 | HKD | 0.053 | 0.056 | 0.053 | 0.056 | 5.6 | 0.0 (0.0%) | 540,000 |
30 Jan 2018 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 5.6 | 0.0 (0.0%) | 0 |
29 Jan 2018 | HKD | 0.056 | 0.056 | 0.053 | 0.056 | 5.6 | 0.0 (0.0%) | 830,000 |
26 Jan 2018 | HKD | 0.056 | 0.057 | 0.055 | 0.056 | 5.6 | -0.001 (-1.75%) | 820,000 |
25 Jan 2018 | HKD | 0.054 | 0.057 | 0.054 | 0.057 | 5.7 | +0.001 (+1.79%) | 80,000 |
24 Jan 2018 | HKD | 0.056 | 0.057 | 0.05 | 0.056 | 5.6 | -0.003 (-5.08%) | 4,070,000 |
23 Jan 2018 | HKD | 0.055 | 0.069 | 0.055 | 0.059 | 5.9 | +0.003 (+5.36%) | 6,230,000 |
22 Jan 2018 | HKD | 0.055 | 0.056 | 0.054 | 0.056 | 5.6 | 0.0 (0.0%) | 1,270,000 |
19 Jan 2018 | HKD | 0.056 | 0.056 | 0.055 | 0.056 | 5.6 | 0.0 (0.0%) | 3,040,000 |
18 Jan 2018 | HKD | 0.054 | 0.058 | 0.054 | 0.056 | 5.6 | 0.0 (0.0%) | 230,000 |
17 Jan 2018 | HKD | 0.055 | 0.056 | 0.054 | 0.056 | 5.6 | 0.0 (0.0%) | 1,450,000 |
16 Jan 2018 | HKD | 0.055 | 0.058 | 0.055 | 0.056 | 5.6 | +0.001 (+1.82%) | 2,920,000 |
15 Jan 2018 | HKD | 0.056 | 0.059 | 0.055 | 0.055 | 5.5 | 0.0 (0.0%) | 830,000 |
12 Jan 2018 | HKD | 0.055 | 0.059 | 0.055 | 0.055 | 5.5 | 0.0 (0.0%) | 960,000 |
11 Jan 2018 | HKD | 0.056 | 0.056 | 0.055 | 0.055 | 5.5 | 0.0 (0.0%) | 4,960,000 |
10 Jan 2018 | HKD | 0.056 | 0.059 | 0.055 | 0.055 | 5.5 | -0.005 (-8.33%) | 370,000 |
9 Jan 2018 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 6 | 0.0 (0.0%) | 0 |
8 Jan 2018 | HKD | 0.062 | 0.062 | 0.059 | 0.06 | 6 | +0.004 (+7.14%) | 3,080,000 |
5 Jan 2018 | HKD | 0.055 | 0.056 | 0.055 | 0.056 | 5.6 | +0.001 (+1.82%) | 920,000 |