Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 340,000 |
19 Feb 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.53 | 0.57 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 5,120,000 |
14 Feb 2018 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,380,000 |
13 Feb 2018 | HKD | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 380,000 |
12 Feb 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 560,000 |
9 Feb 2018 | HKD | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | -0.04 (-6.90%) | 560,000 |
8 Feb 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 350,000 |
7 Feb 2018 | HKD | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 630,000 |
6 Feb 2018 | HKD | 0.58 | 0.6 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 8,280,000 |
5 Feb 2018 | HKD | 0.57 | 0.63 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 9,480,000 |
2 Feb 2018 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,850,000 |
1 Feb 2018 | HKD | 0.65 | 0.7 | 0.58 | 0.6 | 0.6 | -0.05 (-7.69%) | 8,540,000 |
31 Jan 2018 | HKD | 0.56 | 0.7 | 0.54 | 0.65 | 0.65 | +0.09 (+16.07%) | 16,130,000 |
30 Jan 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 3,850,000 |
29 Jan 2018 | HKD | 0.58 | 0.66 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 6,140,000 |
26 Jan 2018 | HKD | 0.52 | 0.58 | 0.5 | 0.57 | 0.57 | +0.05 (+9.62%) | 18,080,000 |
25 Jan 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,430,000 |
24 Jan 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 3,710,000 |
23 Jan 2018 | HKD | 0.5 | 0.56 | 0.48 | 0.53 | 0.53 | +0.03 (+6%) | 14,596,000 |
22 Jan 2018 | HKD | 0.46 | 0.54 | 0.455 | 0.5 | 0.5 | +0.04 (+8.70%) | 20,200,000 |
19 Jan 2018 | HKD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 22,460,000 |
18 Jan 2018 | HKD | 0.52 | 0.54 | 0.44 | 0.5 | 0.5 | -0.02 (-3.85%) | 43,430,000 |
17 Jan 2018 | HKD | 0.89 | 0.93 | 0.46 | 0.52 | 0.52 | -0.26 (-33.33%) | 69,200,000 |
16 Jan 2018 | HKD | 0.4 | 0.79 | 0.37 | 0.78 | 0.78 | 0.0 (0.0%) | 113,700,000 |