Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.192 | 0.196 | 0.192 | 0.196 | 0.1905 | +0.004 (+2.08%) | 3,975,066 |
14 Feb 2018 | HKD | 0.194 | 0.195 | 0.19 | 0.192 | 0.1866 | -0.001 (-0.52%) | 3,440,981 |
13 Feb 2018 | HKD | 0.2 | 0.2 | 0.193 | 0.193 | 0.1876 | -0.002 (-1.03%) | 4,705,281 |
12 Feb 2018 | HKD | 0.191 | 0.197 | 0.183 | 0.195 | 0.1895 | +0.004 (+2.09%) | 5,462,643 |
9 Feb 2018 | HKD | 0.192 | 0.198 | 0.185 | 0.191 | 0.1856 | -0.009 (-4.50%) | 17,105,718 |
8 Feb 2018 | HKD | 0.202 | 0.207 | 0.199 | 0.2 | 0.1944 | -0.004 (-1.96%) | 8,555,292 |
7 Feb 2018 | HKD | 0.206 | 0.216 | 0.202 | 0.204 | 0.1983 | -0.001 (-0.49%) | 7,873,919 |
6 Feb 2018 | HKD | 0.207 | 0.21 | 0.202 | 0.205 | 0.1993 | -0.007 (-3.30%) | 11,163,176 |
5 Feb 2018 | HKD | 0.212 | 0.215 | 0.206 | 0.212 | 0.2061 | -0.005 (-2.30%) | 7,596,015 |
2 Feb 2018 | HKD | 0.217 | 0.217 | 0.213 | 0.217 | 0.2109 | -0.003 (-1.36%) | 4,570,117 |
1 Feb 2018 | HKD | 0.218 | 0.223 | 0.215 | 0.22 | 0.2138 | +0.002 (+0.92%) | 5,628,503 |
31 Jan 2018 | HKD | 0.218 | 0.219 | 0.214 | 0.218 | 0.2119 | 0.0 (0.0%) | 4,352,369 |
30 Jan 2018 | HKD | 0.221 | 0.222 | 0.218 | 0.218 | 0.2119 | -0.003 (-1.36%) | 5,800,861 |
29 Jan 2018 | HKD | 0.22 | 0.224 | 0.22 | 0.221 | 0.2148 | 0.0 (0.0%) | 3,124,719 |
26 Jan 2018 | HKD | 0.221 | 0.223 | 0.221 | 0.221 | 0.2148 | -0.002 (-0.90%) | 4,231,091 |
25 Jan 2018 | HKD | 0.228 | 0.228 | 0.22 | 0.223 | 0.2167 | -0.001 (-0.45%) | 4,939,385 |
24 Jan 2018 | HKD | 0.222 | 0.229 | 0.221 | 0.224 | 0.2177 | +0.002 (+0.90%) | 3,618,413 |
23 Jan 2018 | HKD | 0.223 | 0.223 | 0.221 | 0.222 | 0.2158 | -0.001 (-0.45%) | 3,196,874 |
22 Jan 2018 | HKD | 0.223 | 0.226 | 0.223 | 0.223 | 0.2167 | -0.003 (-1.33%) | 4,347,795 |
19 Jan 2018 | HKD | 0.224 | 0.226 | 0.222 | 0.226 | 0.2197 | +0.002 (+0.89%) | 5,229,635 |
18 Jan 2018 | HKD | 0.226 | 0.227 | 0.222 | 0.224 | 0.2177 | -0.004 (-1.75%) | 5,814,676 |
17 Jan 2018 | HKD | 0.227 | 0.229 | 0.227 | 0.228 | 0.2216 | -0.001 (-0.44%) | 3,998,619 |
16 Jan 2018 | HKD | 0.228 | 0.23 | 0.227 | 0.229 | 0.2226 | -0.001 (-0.43%) | 4,308,938 |
15 Jan 2018 | HKD | 0.23 | 0.234 | 0.228 | 0.23 | 0.2236 | 0.0 (0.0%) | 5,761,752 |
12 Jan 2018 | HKD | 0.231 | 0.236 | 0.229 | 0.23 | 0.2236 | 0.0 (0.0%) | 7,225,190 |
11 Jan 2018 | HKD | 0.232 | 0.235 | 0.23 | 0.23 | 0.2236 | -0.003 (-1.29%) | 6,376,930 |
10 Jan 2018 | HKD | 0.233 | 0.237 | 0.232 | 0.233 | 0.2265 | -0.003 (-1.27%) | 8,750,930 |
9 Jan 2018 | HKD | 0.229 | 0.24 | 0.227 | 0.236 | 0.2294 | +0.007 (+3.06%) | 17,321,262 |
8 Jan 2018 | HKD | 0.234 | 0.237 | 0.228 | 0.229 | 0.2226 | -0.004 (-1.72%) | 13,157,625 |
5 Jan 2018 | HKD | 0.219 | 0.249 | 0.219 | 0.233 | 0.2265 | +0.014 (+6.39%) | 99,037,107 |