Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 4,972,000 |
13 Feb 2018 | HKD | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 10,048,000 |
12 Feb 2018 | HKD | 0.275 | 0.29 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 9,398,000 |
9 Feb 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 13,112,000 |
8 Feb 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,856,000 |
7 Feb 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 18,660,000 |
6 Feb 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 26,038,100 |
5 Feb 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 9,338,000 |
2 Feb 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 11,830,600 |
1 Feb 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 9,940,000 |
31 Jan 2018 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 20,520,000 |
30 Jan 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 4,130,000 |
29 Jan 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 20,706,000 |
26 Jan 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 14,736,000 |
25 Jan 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 8,152,400 |
24 Jan 2018 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 18,214,000 |
23 Jan 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 24,276,000 |
22 Jan 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 16,622,000 |
19 Jan 2018 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 16,032,723 |
18 Jan 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 12,862,000 |
17 Jan 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 14,696,000 |
16 Jan 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 11,354,000 |
15 Jan 2018 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 24,932,000 |
12 Jan 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 19,117,000 |
11 Jan 2018 | HKD | 0.335 | 0.34 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 15,004,000 |
10 Jan 2018 | HKD | 0.345 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 22,888,000 |
9 Jan 2018 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 12,720,000 |
8 Jan 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 6,136,000 |
5 Jan 2018 | HKD | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 12,150,000 |
4 Jan 2018 | HKD | 0.355 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 43,084,400 |