Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.345 | 0.355 | 0.31 | 0.345 | 0.345 | 0.0 (0.0%) | 870,000 |
14 Feb 2018 | HKD | 0.345 | 0.365 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 7,690,000 |
13 Feb 2018 | HKD | 0.365 | 0.375 | 0.34 | 0.355 | 0.355 | -0.025 (-6.58%) | 6,630,000 |
12 Feb 2018 | HKD | 0.39 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,790,000 |
9 Feb 2018 | HKD | 0.345 | 0.41 | 0.345 | 0.385 | 0.385 | +0.005 (+1.32%) | 7,400,000 |
8 Feb 2018 | HKD | 0.38 | 0.415 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 14,250,000 |
7 Feb 2018 | HKD | 0.42 | 0.435 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 25,300,000 |
6 Feb 2018 | HKD | 0.46 | 0.46 | 0.35 | 0.38 | 0.38 | -0.08 (-17.39%) | 15,330,000 |
5 Feb 2018 | HKD | 0.62 | 0.68 | 0.445 | 0.46 | 0.46 | -0.24 (-34.29%) | 57,180,000 |
2 Feb 2018 | HKD | 0.79 | 0.81 | 0.7 | 0.7 | 0.7 | -0.1 (-12.50%) | 14,830,000 |
1 Feb 2018 | HKD | 0.69 | 0.82 | 0.67 | 0.8 | 0.8 | +0.1 (+14.29%) | 47,040,000 |
31 Jan 2018 | HKD | 0.55 | 0.72 | 0.55 | 0.7 | 0.7 | +0.13 (+22.81%) | 54,690,000 |
30 Jan 2018 | HKD | 0.48 | 0.58 | 0.48 | 0.57 | 0.57 | +0.075 (+15.15%) | 30,080,000 |
29 Jan 2018 | HKD | 0.455 | 0.53 | 0.43 | 0.495 | 0.495 | +0.04 (+8.79%) | 29,280,000 |
26 Jan 2018 | HKD | 0.405 | 0.455 | 0.39 | 0.455 | 0.455 | +0.05 (+12.35%) | 25,430,000 |
25 Jan 2018 | HKD | 0.38 | 0.415 | 0.375 | 0.405 | 0.405 | +0.025 (+6.58%) | 16,270,000 |
24 Jan 2018 | HKD | 0.37 | 0.385 | 0.33 | 0.38 | 0.38 | +0.005 (+1.33%) | 29,530,000 |
23 Jan 2018 | HKD | 0.39 | 0.4 | 0.35 | 0.375 | 0.375 | -0.025 (-6.25%) | 15,870,000 |
22 Jan 2018 | HKD | 0.42 | 0.425 | 0.385 | 0.4 | 0.4 | -0.015 (-3.61%) | 17,150,000 |
19 Jan 2018 | HKD | 0.385 | 0.44 | 0.37 | 0.415 | 0.415 | +0.03 (+7.79%) | 35,120,000 |
18 Jan 2018 | HKD | 0.385 | 0.395 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 8,320,000 |
17 Jan 2018 | HKD | 0.405 | 0.415 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 7,740,000 |
16 Jan 2018 | HKD | 0.38 | 0.42 | 0.345 | 0.395 | 0.395 | +0.025 (+6.76%) | 33,630,000 |
15 Jan 2018 | HKD | 0.385 | 0.4 | 0.355 | 0.37 | 0.37 | -0.01 (-2.63%) | 16,020,000 |
12 Jan 2018 | HKD | 0.34 | 0.39 | 0.305 | 0.38 | 0.38 | +0.045 (+13.43%) | 41,770,000 |
11 Jan 2018 | HKD | 0.32 | 0.355 | 0.3 | 0.335 | 0.335 | +0.015 (+4.69%) | 32,260,000 |
10 Jan 2018 | HKD | 0.315 | 0.325 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 14,610,000 |
9 Jan 2018 | HKD | 0.275 | 0.325 | 0.26 | 0.3 | 0.3 | +0.02 (+7.14%) | 32,770,000 |
8 Jan 2018 | HKD | 0.285 | 0.295 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,870,000 |
5 Jan 2018 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 2,080,000 |