Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 1,700,000 |
26 Feb 2018 | HKD | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,160,000 |
23 Feb 2018 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,790,000 |
22 Feb 2018 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 3,690,000 |
21 Feb 2018 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,660,000 |
20 Feb 2018 | HKD | 0.355 | 0.395 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 13,870,000 |
19 Feb 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,180,000 |
14 Feb 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,130,000 |
13 Feb 2018 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,040,000 |
12 Feb 2018 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,230,000 |
9 Feb 2018 | HKD | 0.36 | 0.36 | 0.335 | 0.35 | 0.35 | -0.015 (-4.11%) | 6,460,512 |
8 Feb 2018 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,670,000 |
7 Feb 2018 | HKD | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,032,000 |
6 Feb 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.02 (-5.19%) | 7,770,100 |
5 Feb 2018 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 4,700,000 |
2 Feb 2018 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,570,000 |
1 Feb 2018 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,270,000 |
31 Jan 2018 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 4,440,000 |
30 Jan 2018 | HKD | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 6,760,000 |
29 Jan 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,880,000 |
26 Jan 2018 | HKD | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 3,740,000 |
25 Jan 2018 | HKD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 14,056,000 |
24 Jan 2018 | HKD | 0.395 | 0.405 | 0.385 | 0.39 | 0.39 | +0.015 (+4%) | 32,610,000 |
23 Jan 2018 | HKD | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 6,420,000 |
22 Jan 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 6,380,000 |
19 Jan 2018 | HKD | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 11,200,000 |
18 Jan 2018 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 4,570,000 |
17 Jan 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 4,610,929 |