Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | HKD | 0.15 | 0.16 | 0.15 | 0.158 | 1.58 | +0.008 (+5.33%) | 1,101,200 |
8 Mar 2018 | HKD | 0.153 | 0.154 | 0.148 | 0.15 | 1.5 | -0.002 (-1.32%) | 742,000 |
7 Mar 2018 | HKD | 0.149 | 0.158 | 0.148 | 0.152 | 1.52 | +0.002 (+1.33%) | 770,400 |
6 Mar 2018 | HKD | 0.162 | 0.162 | 0.15 | 0.15 | 1.5 | -0.005 (-3.23%) | 870,400 |
5 Mar 2018 | HKD | 0.156 | 0.157 | 0.15 | 0.155 | 1.55 | -0.002 (-1.27%) | 556,400 |
2 Mar 2018 | HKD | 0.163 | 0.163 | 0.155 | 0.157 | 1.57 | -0.003 (-1.88%) | 145,200 |
1 Mar 2018 | HKD | 0.158 | 0.164 | 0.157 | 0.16 | 1.6 | 0.0 (0.0%) | 258,000 |
28 Feb 2018 | HKD | 0.158 | 0.162 | 0.157 | 0.16 | 1.6 | -0.002 (-1.23%) | 342,400 |
27 Feb 2018 | HKD | 0.16 | 0.163 | 0.158 | 0.162 | 1.62 | +0.002 (+1.25%) | 478,237 |
26 Feb 2018 | HKD | 0.16 | 0.166 | 0.159 | 0.16 | 1.6 | -0.003 (-1.84%) | 813,200 |
23 Feb 2018 | HKD | 0.167 | 0.177 | 0.158 | 0.163 | 1.63 | -0.01 (-5.78%) | 1,029,600 |
22 Feb 2018 | HKD | 0.178 | 0.18 | 0.17 | 0.173 | 1.73 | -0.005 (-2.81%) | 248,800 |
21 Feb 2018 | HKD | 0.175 | 0.185 | 0.161 | 0.178 | 1.78 | +0.011 (+6.59%) | 1,182,400 |
20 Feb 2018 | HKD | 0.177 | 0.177 | 0.165 | 0.167 | 1.67 | -0.008 (-4.57%) | 100,000 |
19 Feb 2018 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 1.75 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 1.75 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.175 | 0.175 | 0.169 | 0.175 | 1.75 | 0.0 (0.0%) | 10,000 |
14 Feb 2018 | HKD | 0.171 | 0.175 | 0.171 | 0.175 | 1.75 | 0.0 (0.0%) | 72,000 |
13 Feb 2018 | HKD | 0.17 | 0.175 | 0.163 | 0.175 | 1.75 | +0.005 (+2.94%) | 421,600 |
12 Feb 2018 | HKD | 0.169 | 0.17 | 0.169 | 0.17 | 1.7 | 0.0 (0.0%) | 681,200 |
9 Feb 2018 | HKD | 0.165 | 0.17 | 0.157 | 0.17 | 1.7 | +0.002 (+1.19%) | 1,818,400 |
8 Feb 2018 | HKD | 0.168 | 0.168 | 0.155 | 0.168 | 1.68 | +0.005 (+3.07%) | 1,220,800 |
7 Feb 2018 | HKD | 0.167 | 0.17 | 0.16 | 0.163 | 1.63 | -0.001 (-0.61%) | 595,600 |
6 Feb 2018 | HKD | 0.167 | 0.17 | 0.152 | 0.164 | 1.64 | -0.004 (-2.38%) | 430,000 |
5 Feb 2018 | HKD | 0.17 | 0.178 | 0.151 | 0.168 | 1.68 | +0.004 (+2.44%) | 934,400 |
2 Feb 2018 | HKD | 0.168 | 0.169 | 0.163 | 0.164 | 1.64 | -0.005 (-2.96%) | 108,000 |
1 Feb 2018 | HKD | 0.172 | 0.172 | 0.16 | 0.169 | 1.69 | +0.009 (+5.62%) | 140,800 |
31 Jan 2018 | HKD | 0.171 | 0.171 | 0.16 | 0.16 | 1.6 | -0.003 (-1.84%) | 213,600 |
30 Jan 2018 | HKD | 0.169 | 0.171 | 0.163 | 0.163 | 1.63 | -0.007 (-4.12%) | 424,400 |
29 Jan 2018 | HKD | 0.175 | 0.175 | 0.167 | 0.17 | 1.7 | +0.001 (+0.59%) | 73,600 |