Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 108,000 |
14 Feb 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 164,000 |
13 Feb 2018 | HKD | 0.49 | 0.55 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 1,928,000 |
12 Feb 2018 | HKD | 0.455 | 0.51 | 0.4 | 0.49 | 0.49 | +0.035 (+7.69%) | 1,184,000 |
9 Feb 2018 | HKD | 0.48 | 0.485 | 0.42 | 0.455 | 0.455 | -0.045 (-9%) | 444,000 |
8 Feb 2018 | HKD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 160,000 |
7 Feb 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 572,000 |
6 Feb 2018 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 1,204,000 |
5 Feb 2018 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 402,000 |
2 Feb 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 584,000 |
1 Feb 2018 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 36,000 |
31 Jan 2018 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 120,000 |
30 Jan 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 408,000 |
29 Jan 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 68,000 |
26 Jan 2018 | HKD | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 944,000 |
25 Jan 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 2,238,000 |
24 Jan 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 800,000 |
23 Jan 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 296,000 |
22 Jan 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 320,000 |
19 Jan 2018 | HKD | 0.6 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 1,284,000 |
18 Jan 2018 | HKD | 0.54 | 0.6 | 0.53 | 0.59 | 0.59 | +0.05 (+9.26%) | 1,708,000 |
17 Jan 2018 | HKD | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,304,000 |
16 Jan 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,144,000 |
15 Jan 2018 | HKD | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 904,000 |
12 Jan 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 208,000 |
11 Jan 2018 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 456,000 |
10 Jan 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 304,000 |
9 Jan 2018 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 604,000 |
8 Jan 2018 | HKD | 0.62 | 0.64 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 756,000 |
5 Jan 2018 | HKD | 0.65 | 0.67 | 0.6 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,904,000 |