Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 0.72 | 0.87 | 0.6 | 0.63 | 0.63 | -0.1 (-13.70%) | 178,740,000 |
28 Feb 2018 | HKD | 0.81 | 0.98 | 0.59 | 0.73 | 0.73 | -0.07 (-8.75%) | 298,265,000 |
27 Feb 2018 | HKD | 0.54 | 0.84 | 0.51 | 0.8 | 0.8 | +0.23 (+40.35%) | 208,420,000 |
26 Feb 2018 | HKD | 0.455 | 0.59 | 0.455 | 0.57 | 0.57 | +0.12 (+26.67%) | 138,140,000 |
23 Feb 2018 | HKD | 0.425 | 0.49 | 0.42 | 0.45 | 0.45 | +0.035 (+8.43%) | 75,890,000 |
22 Feb 2018 | HKD | 0.355 | 0.42 | 0.345 | 0.415 | 0.415 | +0.06 (+16.90%) | 67,320,000 |
21 Feb 2018 | HKD | 0.34 | 0.375 | 0.335 | 0.355 | 0.355 | +0.01 (+2.90%) | 14,350,000 |
20 Feb 2018 | HKD | 0.385 | 0.385 | 0.33 | 0.345 | 0.345 | -0.04 (-10.39%) | 18,280,000 |
19 Feb 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.265 | 0.395 | 0.255 | 0.385 | 0.385 | +0.115 (+42.59%) | 33,190,000 |
14 Feb 2018 | HKD | 0.27 | 0.285 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,440,000 |
13 Feb 2018 | HKD | 0.275 | 0.3 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 3,530,000 |
12 Feb 2018 | HKD | 0.26 | 0.28 | 0.25 | 0.275 | 0.275 | +0.01 (+3.77%) | 5,010,000 |
9 Feb 2018 | HKD | 0.29 | 0.29 | 0.25 | 0.265 | 0.265 | -0.04 (-13.11%) | 8,250,000 |
8 Feb 2018 | HKD | 0.3 | 0.32 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 3,490,000 |
7 Feb 2018 | HKD | 0.31 | 0.32 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,840,000 |
6 Feb 2018 | HKD | 0.31 | 0.32 | 0.295 | 0.31 | 0.31 | -0.025 (-7.46%) | 6,180,000 |
5 Feb 2018 | HKD | 0.32 | 0.335 | 0.3 | 0.335 | 0.335 | 0.0 (0.0%) | 4,030,000 |
2 Feb 2018 | HKD | 0.335 | 0.34 | 0.315 | 0.335 | 0.335 | -0.01 (-2.90%) | 3,520,000 |
1 Feb 2018 | HKD | 0.34 | 0.35 | 0.325 | 0.345 | 0.345 | 0.0 (0.0%) | 3,150,000 |
31 Jan 2018 | HKD | 0.34 | 0.36 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,220,000 |
30 Jan 2018 | HKD | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 4,080,000 |
29 Jan 2018 | HKD | 0.355 | 0.37 | 0.335 | 0.35 | 0.35 | -0.02 (-5.41%) | 7,480,000 |
26 Jan 2018 | HKD | 0.385 | 0.395 | 0.345 | 0.37 | 0.37 | -0.005 (-1.33%) | 19,720,000 |
25 Jan 2018 | HKD | 0.345 | 0.39 | 0.345 | 0.375 | 0.375 | +0.03 (+8.70%) | 41,890,000 |
24 Jan 2018 | HKD | 0.325 | 0.36 | 0.32 | 0.345 | 0.345 | +0.015 (+4.55%) | 9,230,000 |
23 Jan 2018 | HKD | 0.325 | 0.34 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 6,110,000 |
22 Jan 2018 | HKD | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 7,130,000 |
19 Jan 2018 | HKD | 0.335 | 0.35 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 9,340,000 |