Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.242 | 0.25 | 0.242 | 0.246 | 0.246 | 0.0 (0.0%) | 785,000 |
26 Feb 2018 | HKD | 0.255 | 0.255 | 0.245 | 0.246 | 0.246 | -0.004 (-1.60%) | 2,231,000 |
23 Feb 2018 | HKD | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 3,586,000 |
22 Feb 2018 | HKD | 0.245 | 0.27 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 3,970,000 |
21 Feb 2018 | HKD | 0.239 | 0.26 | 0.239 | 0.25 | 0.25 | +0.008 (+3.31%) | 3,908,000 |
20 Feb 2018 | HKD | 0.239 | 0.243 | 0.239 | 0.242 | 0.242 | +0.001 (+0.41%) | 4,934,000 |
19 Feb 2018 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.241 | 0.246 | 0.241 | 0.241 | 0.241 | -0.001 (-0.41%) | 2,715,000 |
14 Feb 2018 | HKD | 0.24 | 0.245 | 0.24 | 0.242 | 0.242 | +0.001 (+0.41%) | 2,652,000 |
13 Feb 2018 | HKD | 0.24 | 0.243 | 0.24 | 0.241 | 0.241 | -0.002 (-0.82%) | 1,194,000 |
12 Feb 2018 | HKD | 0.24 | 0.247 | 0.24 | 0.243 | 0.243 | 0.0 (0.0%) | 1,076,000 |
9 Feb 2018 | HKD | 0.245 | 0.25 | 0.239 | 0.243 | 0.243 | -0.007 (-2.80%) | 5,222,000 |
8 Feb 2018 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,570,000 |
7 Feb 2018 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,340,000 |
6 Feb 2018 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 7,277,000 |
5 Feb 2018 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,689,000 |
2 Feb 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 279,000 |
1 Feb 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,041,000 |
31 Jan 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,133,000 |
30 Jan 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,298,000 |
29 Jan 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,140,000 |
26 Jan 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,963,000 |
25 Jan 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,680,000 |
24 Jan 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,709,000 |
23 Jan 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,140,000 |
22 Jan 2018 | HKD | 0.29 | 0.31 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 8,659,000 |
19 Jan 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,240,000 |
18 Jan 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,243,000 |
17 Jan 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,491,000 |