Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.21 | 0.21 | 0.208 | 0.21 | 4.1827 | -0.004 (-1.87%) | 670,000 |
21 Feb 2018 | HKD | 0.205 | 0.214 | 0.203 | 0.214 | 4.2624 | +0.006 (+2.88%) | 1,470,000 |
20 Feb 2018 | HKD | 0.203 | 0.21 | 0.2 | 0.208 | 4.1429 | +0.005 (+2.46%) | 265,000 |
19 Feb 2018 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.21 | 0.21 | 0.203 | 0.203 | 4.0433 | -0.002 (-0.98%) | 405,000 |
14 Feb 2018 | HKD | 0.2 | 0.205 | 0.2 | 0.205 | 4.0831 | -0.002 (-0.97%) | 920,000 |
13 Feb 2018 | HKD | 0.205 | 0.21 | 0.197 | 0.207 | 4.123 | +0.003 (+1.47%) | 1,530,000 |
12 Feb 2018 | HKD | 0.209 | 0.209 | 0.2 | 0.204 | 4.0632 | +0.004 (+2.00%) | 225,000 |
9 Feb 2018 | HKD | 0.196 | 0.202 | 0.19 | 0.2 | 3.9835 | -0.005 (-2.44%) | 2,395,000 |
8 Feb 2018 | HKD | 0.2 | 0.205 | 0.2 | 0.205 | 4.0831 | 0.0 (0.0%) | 825,000 |
7 Feb 2018 | HKD | 0.205 | 0.21 | 0.199 | 0.205 | 4.0831 | 0.0 (0.0%) | 2,085,000 |
6 Feb 2018 | HKD | 0.202 | 0.214 | 0.19 | 0.205 | 4.0831 | +0.003 (+1.49%) | 2,695,000 |
5 Feb 2018 | HKD | 0.205 | 0.205 | 0.201 | 0.202 | 4.0234 | -0.004 (-1.94%) | 1,705,000 |
2 Feb 2018 | HKD | 0.21 | 0.21 | 0.206 | 0.206 | 4.103 | -0.004 (-1.90%) | 1,515,000 |
1 Feb 2018 | HKD | 0.215 | 0.215 | 0.21 | 0.21 | 4.1827 | +0.002 (+0.96%) | 190,000 |
31 Jan 2018 | HKD | 0.213 | 0.213 | 0.207 | 0.208 | 4.1429 | -0.005 (-2.35%) | 2,080,000 |
30 Jan 2018 | HKD | 0.223 | 0.223 | 0.206 | 0.213 | 4.2425 | -0.003 (-1.39%) | 1,990,000 |
29 Jan 2018 | HKD | 0.217 | 0.218 | 0.216 | 0.216 | 4.3022 | -0.001 (-0.46%) | 1,720,000 |
26 Jan 2018 | HKD | 0.216 | 0.218 | 0.215 | 0.217 | 4.3221 | -0.005 (-2.25%) | 1,275,000 |
25 Jan 2018 | HKD | 0.219 | 0.222 | 0.218 | 0.222 | 4.4217 | -0.001 (-0.45%) | 2,075,000 |
24 Jan 2018 | HKD | 0.212 | 0.227 | 0.21 | 0.223 | 4.4416 | +0.004 (+1.83%) | 7,030,000 |
23 Jan 2018 | HKD | 0.218 | 0.22 | 0.215 | 0.219 | 4.362 | -0.004 (-1.79%) | 1,765,000 |
22 Jan 2018 | HKD | 0.217 | 0.225 | 0.217 | 0.223 | 4.4416 | +0.006 (+2.76%) | 2,845,000 |
19 Jan 2018 | HKD | 0.213 | 0.218 | 0.213 | 0.217 | 4.3221 | +0.003 (+1.40%) | 2,445,000 |
18 Jan 2018 | HKD | 0.211 | 0.214 | 0.204 | 0.214 | 4.2624 | 0.0 (0.0%) | 3,010,000 |
17 Jan 2018 | HKD | 0.206 | 0.218 | 0.206 | 0.214 | 4.2624 | +0.004 (+1.90%) | 1,790,000 |
16 Jan 2018 | HKD | 0.211 | 0.215 | 0.202 | 0.21 | 4.1827 | -0.005 (-2.33%) | 7,720,000 |
15 Jan 2018 | HKD | 0.225 | 0.225 | 0.211 | 0.215 | 4.2823 | -0.01 (-4.44%) | 2,030,000 |
12 Jan 2018 | HKD | 0.216 | 0.225 | 0.21 | 0.225 | 4.4815 | +0.005 (+2.27%) | 2,980,000 |