Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 2.433 | -0.02 (-3.64%) | 63,172 |
21 Feb 2018 | HKD | 0.57 | 0.57 | 0.53 | 0.55 | 2.5249 | +0.01 (+1.85%) | 63,172 |
20 Feb 2018 | HKD | 0.55 | 0.59 | 0.54 | 0.54 | 2.4789 | 0.0 (0.0%) | 150,306 |
19 Feb 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.4789 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.4789 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 2.4789 | +0.01 (+1.89%) | 47,924 |
14 Feb 2018 | HKD | 0.55 | 0.57 | 0.52 | 0.53 | 2.433 | -0.01 (-1.85%) | 281,006 |
13 Feb 2018 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 2.4789 | +0.04 (+8%) | 230,904 |
12 Feb 2018 | HKD | 0.49 | 0.57 | 0.48 | 0.5 | 2.2953 | +0.01 (+2.04%) | 387,745 |
9 Feb 2018 | HKD | 0.48 | 0.49 | 0.465 | 0.49 | 2.2494 | -0.01 (-2%) | 132,879 |
8 Feb 2018 | HKD | 0.5 | 0.5 | 0.47 | 0.5 | 2.2953 | +0.03 (+6.38%) | 132,879 |
7 Feb 2018 | HKD | 0.475 | 0.55 | 0.465 | 0.47 | 2.1576 | 0.0 (0.0%) | 111,096 |
6 Feb 2018 | HKD | 0.49 | 0.49 | 0.46 | 0.47 | 2.1576 | -0.015 (-3.09%) | 426,955 |
5 Feb 2018 | HKD | 0.5 | 0.5 | 0.46 | 0.485 | 2.2265 | -0.015 (-3%) | 224,369 |
2 Feb 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 2.2953 | 0.0 (0.0%) | 172,089 |
1 Feb 2018 | HKD | 0.49 | 0.51 | 0.485 | 0.5 | 2.2953 | +0.015 (+3.09%) | 285,363 |
31 Jan 2018 | HKD | 0.46 | 0.53 | 0.46 | 0.485 | 2.2265 | +0.025 (+5.43%) | 472,701 |
30 Jan 2018 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 2.1117 | 0.0 (0.0%) | 93,669 |
29 Jan 2018 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 2.1117 | +0.01 (+2.22%) | 128,522 |
26 Jan 2018 | HKD | 0.475 | 0.48 | 0.45 | 0.45 | 2.0658 | -0.015 (-3.23%) | 222,191 |
25 Jan 2018 | HKD | 0.465 | 0.48 | 0.45 | 0.465 | 2.1346 | -0.005 (-1.06%) | 263,580 |
24 Jan 2018 | HKD | 0.465 | 0.51 | 0.455 | 0.47 | 2.1576 | +0.02 (+4.44%) | 442,204 |
23 Jan 2018 | HKD | 0.44 | 0.46 | 0.435 | 0.45 | 2.0658 | +0.01 (+2.27%) | 274,471 |
22 Jan 2018 | HKD | 0.45 | 0.46 | 0.43 | 0.44 | 2.0199 | -0.02 (-4.35%) | 531,516 |
19 Jan 2018 | HKD | 0.46 | 0.48 | 0.45 | 0.46 | 2.1117 | -0.01 (-2.13%) | 701,427 |
18 Jan 2018 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 2.1576 | 0.0 (0.0%) | 265,758 |
17 Jan 2018 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 2.1576 | -0.015 (-3.09%) | 257,045 |
16 Jan 2018 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 2.2265 | -0.005 (-1.02%) | 226,548 |
15 Jan 2018 | HKD | 0.485 | 0.51 | 0.485 | 0.49 | 2.2494 | -0.005 (-1.01%) | 294,076 |
12 Jan 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 2.2724 | +0.005 (+1.02%) | 206,943 |