Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
6 Mar 2018 | HKD | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | +0.06 (+11.32%) | 790,000 |
5 Mar 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 405,000 |
2 Mar 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 255,000 |
1 Mar 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 335,000 |
28 Feb 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 605,000 |
27 Feb 2018 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 745,000 |
26 Feb 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 305,000 |
23 Feb 2018 | HKD | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,015,000 |
22 Feb 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,085,000 |
21 Feb 2018 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 250,000 |
20 Feb 2018 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 20,000 |
19 Feb 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 160,000 |
14 Feb 2018 | HKD | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 70,000 |
13 Feb 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 410,000 |
12 Feb 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,295,000 |
9 Feb 2018 | HKD | 0.54 | 0.57 | 0.5 | 0.56 | 0.56 | 0.0 (0.0%) | 2,915,000 |
8 Feb 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 820,000 |
7 Feb 2018 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,715,000 |
6 Feb 2018 | HKD | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,230,000 |
5 Feb 2018 | HKD | 0.56 | 0.62 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 4,625,000 |
2 Feb 2018 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,065,000 |
1 Feb 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 685,000 |
31 Jan 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,045,000 |
30 Jan 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,695,000 |
29 Jan 2018 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 995,000 |
26 Jan 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 655,000 |
25 Jan 2018 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,315,000 |