Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | HKD | 0.203 | 0.203 | 0.192 | 0.197 | 0.197 | -0.002 (-1.01%) | 4,900,000 |
1 Feb 2018 | HKD | 0.205 | 0.206 | 0.198 | 0.199 | 0.199 | -0.004 (-1.97%) | 3,940,000 |
31 Jan 2018 | HKD | 0.202 | 0.206 | 0.198 | 0.203 | 0.203 | -0.001 (-0.49%) | 6,070,000 |
30 Jan 2018 | HKD | 0.196 | 0.207 | 0.196 | 0.204 | 0.204 | +0.008 (+4.08%) | 17,760,000 |
29 Jan 2018 | HKD | 0.245 | 0.26 | 0.195 | 0.196 | 0.196 | -0.041 (-17.30%) | 107,740,000 |
26 Jan 2018 | HKD | 0.205 | 0.26 | 0.201 | 0.237 | 0.237 | +0.031 (+15.05%) | 77,010,000 |
25 Jan 2018 | HKD | 0.204 | 0.208 | 0.195 | 0.206 | 0.206 | +0.006 (+3%) | 12,280,000 |
24 Jan 2018 | HKD | 0.212 | 0.212 | 0.196 | 0.2 | 0.2 | -0.008 (-3.85%) | 3,730,000 |
23 Jan 2018 | HKD | 0.212 | 0.212 | 0.2 | 0.208 | 0.208 | -0.001 (-0.48%) | 3,450,000 |
22 Jan 2018 | HKD | 0.195 | 0.212 | 0.195 | 0.209 | 0.209 | +0.015 (+7.73%) | 5,260,000 |
19 Jan 2018 | HKD | 0.228 | 0.228 | 0.193 | 0.194 | 0.194 | -0.031 (-13.78%) | 9,630,000 |
18 Jan 2018 | HKD | 0.201 | 0.23 | 0.201 | 0.225 | 0.225 | +0.024 (+11.94%) | 19,260,000 |
17 Jan 2018 | HKD | 0.202 | 0.202 | 0.188 | 0.201 | 0.201 | -0.003 (-1.47%) | 20,400,000 |
16 Jan 2018 | HKD | 0.224 | 0.224 | 0.203 | 0.204 | 0.204 | -0.02 (-8.93%) | 10,120,000 |
15 Jan 2018 | HKD | 0.23 | 0.239 | 0.22 | 0.224 | 0.224 | -0.003 (-1.32%) | 12,280,000 |
12 Jan 2018 | HKD | 0.25 | 0.26 | 0.223 | 0.227 | 0.227 | -0.023 (-9.20%) | 83,410,000 |
11 Jan 2018 | HKD | 0.25 | 0.265 | 0.247 | 0.25 | 0.25 | 0.0 (0.0%) | 61,260,000 |
10 Jan 2018 | HKD | 0.305 | 0.335 | 0.249 | 0.25 | 0.25 | -0.055 (-18.03%) | 154,560,000 |
9 Jan 2018 | HKD | 0.26 | 0.31 | 0.26 | 0.305 | 0.305 | +0.04 (+15.09%) | 67,490,000 |
8 Jan 2018 | HKD | 0.27 | 0.285 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 12,800,000 |
5 Jan 2018 | HKD | 0.27 | 0.295 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 35,840,000 |
4 Jan 2018 | HKD | 0.275 | 0.285 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 34,040,000 |
3 Jan 2018 | HKD | 0.335 | 0.38 | 0.26 | 0.265 | 0.265 | -0.055 (-17.19%) | 158,900,000 |
2 Jan 2018 | HKD | 0.54 | 0.65 | 0.31 | 0.32 | 0.32 | -0.2 (-38.46%) | 142,450,000 |
1 Jan 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.315 | 0.54 | 0.295 | 0.52 | 0.52 | +0.2 (+62.50%) | 102,312,000 |
28 Dec 2017 | HKD | 0.36 | 0.36 | 0.295 | 0.32 | 0.32 | 0.0 (0.0%) | 59,900,000 |