Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.123 | 0.125 | 0.118 | 0.121 | 1.21 | +0.001 (+0.83%) | 8,100,000 |
28 Mar 2018 | HKD | 0.132 | 0.133 | 0.12 | 0.12 | 1.2 | -0.015 (-11.11%) | 19,700,000 |
27 Mar 2018 | HKD | 0.144 | 0.144 | 0.13 | 0.135 | 1.35 | -0.01 (-6.90%) | 14,690,115 |
26 Mar 2018 | HKD | 0.121 | 0.147 | 0.119 | 0.145 | 1.45 | +0.025 (+20.83%) | 6,600,000 |
23 Mar 2018 | HKD | 0.12 | 0.123 | 0.11 | 0.12 | 1.2 | -0.004 (-3.23%) | 15,227,500 |
22 Mar 2018 | HKD | 0.127 | 0.13 | 0.116 | 0.124 | 1.24 | -0.003 (-2.36%) | 40,100,000 |
21 Mar 2018 | HKD | 0.133 | 0.133 | 0.126 | 0.127 | 1.27 | -0.004 (-3.05%) | 35,750,000 |
20 Mar 2018 | HKD | 0.127 | 0.133 | 0.127 | 0.131 | 1.31 | -0.003 (-2.24%) | 12,250,000 |
19 Mar 2018 | HKD | 0.128 | 0.136 | 0.125 | 0.134 | 1.34 | +0.001 (+0.75%) | 11,775,000 |
16 Mar 2018 | HKD | 0.134 | 0.137 | 0.13 | 0.133 | 1.33 | -0.005 (-3.62%) | 11,551,744 |
15 Mar 2018 | HKD | 0.144 | 0.145 | 0.136 | 0.138 | 1.38 | -0.005 (-3.50%) | 14,950,000 |
14 Mar 2018 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | +0.005 (+3.62%) | 35,850,000 |
13 Mar 2018 | HKD | 0.138 | 0.139 | 0.135 | 0.138 | 1.38 | 0.0 (0.0%) | 14,550,000 |
12 Mar 2018 | HKD | 0.138 | 0.14 | 0.135 | 0.138 | 1.38 | +0.001 (+0.73%) | 34,050,000 |
9 Mar 2018 | HKD | 0.134 | 0.138 | 0.133 | 0.137 | 1.37 | +0.004 (+3.01%) | 30,025,000 |
8 Mar 2018 | HKD | 0.135 | 0.135 | 0.131 | 0.133 | 1.33 | -0.005 (-3.62%) | 32,050,000 |
7 Mar 2018 | HKD | 0.137 | 0.138 | 0.134 | 0.138 | 1.38 | 0.0 (0.0%) | 9,500,000 |
6 Mar 2018 | HKD | 0.136 | 0.138 | 0.132 | 0.138 | 1.38 | -0.001 (-0.72%) | 9,275,000 |
5 Mar 2018 | HKD | 0.14 | 0.14 | 0.134 | 0.139 | 1.39 | -0.003 (-2.11%) | 14,925,000 |
2 Mar 2018 | HKD | 0.144 | 0.144 | 0.137 | 0.142 | 1.42 | -0.003 (-2.07%) | 11,325,000 |
1 Mar 2018 | HKD | 0.143 | 0.146 | 0.141 | 0.145 | 1.45 | +0.003 (+2.11%) | 1,100,000 |
28 Feb 2018 | HKD | 0.14 | 0.143 | 0.137 | 0.142 | 1.42 | -0.001 (-0.70%) | 3,700,000 |
27 Feb 2018 | HKD | 0.143 | 0.143 | 0.138 | 0.143 | 1.43 | 0.0 (0.0%) | 20,625,000 |
26 Feb 2018 | HKD | 0.149 | 0.149 | 0.142 | 0.143 | 1.43 | -0.006 (-4.03%) | 12,250,000 |
23 Feb 2018 | HKD | 0.145 | 0.149 | 0.141 | 0.149 | 1.49 | +0.004 (+2.76%) | 6,900,000 |
22 Feb 2018 | HKD | 0.147 | 0.147 | 0.142 | 0.145 | 1.45 | -0.002 (-1.36%) | 4,675,000 |
21 Feb 2018 | HKD | 0.147 | 0.147 | 0.141 | 0.147 | 1.47 | 0.0 (0.0%) | 9,325,000 |
20 Feb 2018 | HKD | 0.142 | 0.149 | 0.133 | 0.147 | 1.47 | +0.007 (+5.00%) | 15,700,000 |
19 Feb 2018 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | -0.002 (-1.41%) | 0 |