Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.148 | 0.15 | 0.148 | 0.148 | 0.148 | -0.005 (-3.27%) | 460,000 |
26 Feb 2018 | HKD | 0.147 | 0.154 | 0.147 | 0.153 | 0.153 | +0.006 (+4.08%) | 380,000 |
23 Feb 2018 | HKD | 0.148 | 0.148 | 0.147 | 0.147 | 0.147 | 0.0 (0.0%) | 430,000 |
22 Feb 2018 | HKD | 0.141 | 0.16 | 0.141 | 0.147 | 0.147 | +0.005 (+3.52%) | 1,294,000 |
21 Feb 2018 | HKD | 0.154 | 0.154 | 0.138 | 0.142 | 0.142 | -0.002 (-1.39%) | 2,624,000 |
20 Feb 2018 | HKD | 0.142 | 0.145 | 0.142 | 0.144 | 0.144 | -0.006 (-4%) | 1,070,000 |
19 Feb 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
14 Feb 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.001 (+0.67%) | 0 |
13 Feb 2018 | HKD | 0.146 | 0.157 | 0.144 | 0.149 | 0.149 | +0.005 (+3.47%) | 744,000 |
12 Feb 2018 | HKD | 0.144 | 0.144 | 0.143 | 0.144 | 0.144 | -0.001 (-0.69%) | 1,410,000 |
9 Feb 2018 | HKD | 0.155 | 0.155 | 0.137 | 0.145 | 0.145 | -0.015 (-9.38%) | 3,246,000 |
8 Feb 2018 | HKD | 0.178 | 0.18 | 0.156 | 0.16 | 0.16 | -0.017 (-9.60%) | 2,156,000 |
7 Feb 2018 | HKD | 0.162 | 0.177 | 0.159 | 0.177 | 0.177 | +0.015 (+9.26%) | 1,604,000 |
6 Feb 2018 | HKD | 0.176 | 0.176 | 0.162 | 0.162 | 0.162 | -0.008 (-4.71%) | 976,000 |
5 Feb 2018 | HKD | 0.189 | 0.189 | 0.17 | 0.17 | 0.17 | -0.011 (-6.08%) | 658,000 |
2 Feb 2018 | HKD | 0.169 | 0.19 | 0.165 | 0.181 | 0.181 | +0.018 (+11.04%) | 3,188,000 |
1 Feb 2018 | HKD | 0.161 | 0.167 | 0.147 | 0.163 | 0.163 | 0.0 (0.0%) | 5,852,046 |
31 Jan 2018 | HKD | 0.178 | 0.179 | 0.156 | 0.163 | 0.163 | -0.016 (-8.94%) | 5,574,000 |
30 Jan 2018 | HKD | 0.195 | 0.195 | 0.176 | 0.179 | 0.179 | -0.021 (-10.50%) | 5,486,000 |
29 Jan 2018 | HKD | 0.205 | 0.207 | 0.198 | 0.2 | 0.2 | -0.008 (-3.85%) | 1,956,000 |
26 Jan 2018 | HKD | 0.216 | 0.217 | 0.205 | 0.208 | 0.208 | -0.012 (-5.45%) | 3,782,000 |
25 Jan 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.002 (+0.92%) | 0 |
24 Jan 2018 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 230,000 |
23 Jan 2018 | HKD | 0.221 | 0.222 | 0.21 | 0.218 | 0.218 | -0.003 (-1.36%) | 4,454,000 |
22 Jan 2018 | HKD | 0.223 | 0.223 | 0.217 | 0.221 | 0.221 | -0.007 (-3.07%) | 1,412,000 |
19 Jan 2018 | HKD | 0.223 | 0.233 | 0.223 | 0.228 | 0.228 | +0.001 (+0.44%) | 690,000 |
18 Jan 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | -0.001 (-0.44%) | 34,000 |
17 Jan 2018 | HKD | 0.23 | 0.23 | 0.228 | 0.228 | 0.228 | -0.002 (-0.87%) | 34,000 |