Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,390,000 |
26 Feb 2018 | HKD | 0.285 | 0.295 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,820,000 |
23 Feb 2018 | HKD | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,730,000 |
22 Feb 2018 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 695,000 |
21 Feb 2018 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 205,000 |
20 Feb 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,250,000 |
19 Feb 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 545,000 |
14 Feb 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 220,000 |
13 Feb 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 390,000 |
12 Feb 2018 | HKD | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,210,000 |
9 Feb 2018 | HKD | 0.25 | 0.255 | 0.24 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,455,000 |
8 Feb 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 565,000 |
7 Feb 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,350,000 |
6 Feb 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 2,690,000 |
5 Feb 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 870,000 |
2 Feb 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 430,000 |
1 Feb 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 385,000 |
31 Jan 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 765,000 |
30 Jan 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,190,000 |
29 Jan 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,780,000 |
26 Jan 2018 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,350,000 |
25 Jan 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,330,000 |
24 Jan 2018 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 395,000 |
23 Jan 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,150,000 |
22 Jan 2018 | HKD | 0.295 | 0.315 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 2,640,000 |
19 Jan 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 285,000 |
18 Jan 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,740,000 |
17 Jan 2018 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,200,000 |