Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 0.14 | 0.146 | 0.14 | 0.143 | 0.715 | +0.003 (+2.14%) | 2,527,800 |
23 Feb 2018 | HKD | 0.138 | 0.14 | 0.134 | 0.14 | 0.7 | +0.003 (+2.19%) | 1,808,008 |
22 Feb 2018 | HKD | 0.136 | 0.137 | 0.134 | 0.137 | 0.685 | -0.002 (-1.44%) | 1,842,000 |
21 Feb 2018 | HKD | 0.14 | 0.146 | 0.135 | 0.139 | 0.695 | 0.0 (0.0%) | 2,536,000 |
20 Feb 2018 | HKD | 0.14 | 0.14 | 0.134 | 0.139 | 0.695 | -0.001 (-0.71%) | 1,924,000 |
19 Feb 2018 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.7 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.7 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.136 | 0.14 | 0.136 | 0.14 | 0.7 | +0.004 (+2.94%) | 996,000 |
14 Feb 2018 | HKD | 0.13 | 0.147 | 0.13 | 0.136 | 0.68 | +0.009 (+7.09%) | 4,083,400 |
13 Feb 2018 | HKD | 0.138 | 0.138 | 0.127 | 0.127 | 0.635 | -0.009 (-6.62%) | 2,182,000 |
12 Feb 2018 | HKD | 0.139 | 0.142 | 0.133 | 0.136 | 0.68 | -0.001 (-0.73%) | 1,966,000 |
9 Feb 2018 | HKD | 0.135 | 0.137 | 0.135 | 0.137 | 0.685 | -0.002 (-1.44%) | 1,727,000 |
8 Feb 2018 | HKD | 0.137 | 0.142 | 0.137 | 0.139 | 0.695 | -0.001 (-0.71%) | 1,849,232 |
7 Feb 2018 | HKD | 0.135 | 0.14 | 0.135 | 0.14 | 0.7 | +0.005 (+3.70%) | 1,946,200 |
6 Feb 2018 | HKD | 0.14 | 0.141 | 0.131 | 0.135 | 0.675 | -0.008 (-5.59%) | 1,722,000 |
5 Feb 2018 | HKD | 0.14 | 0.144 | 0.14 | 0.143 | 0.715 | -0.001 (-0.69%) | 1,428,000 |
2 Feb 2018 | HKD | 0.145 | 0.145 | 0.14 | 0.144 | 0.72 | -0.002 (-1.37%) | 1,468,080 |
1 Feb 2018 | HKD | 0.14 | 0.146 | 0.135 | 0.146 | 0.73 | +0.006 (+4.29%) | 1,438,600 |
31 Jan 2018 | HKD | 0.137 | 0.145 | 0.137 | 0.14 | 0.7 | +0.003 (+2.19%) | 106,880 |
30 Jan 2018 | HKD | 0.137 | 0.14 | 0.137 | 0.137 | 0.685 | -0.007 (-4.86%) | 362,600 |
29 Jan 2018 | HKD | 0.144 | 0.145 | 0.144 | 0.144 | 0.72 | +0.004 (+2.86%) | 64,000 |
26 Jan 2018 | HKD | 0.143 | 0.143 | 0.139 | 0.14 | 0.7 | -0.001 (-0.71%) | 528,400 |
25 Jan 2018 | HKD | 0.144 | 0.148 | 0.141 | 0.141 | 0.705 | +0.001 (+0.71%) | 181,600 |
24 Jan 2018 | HKD | 0.144 | 0.144 | 0.14 | 0.14 | 0.7 | -0.003 (-2.10%) | 73,200 |
23 Jan 2018 | HKD | 0.141 | 0.145 | 0.14 | 0.143 | 0.715 | +0.002 (+1.42%) | 160,000 |
22 Jan 2018 | HKD | 0.141 | 0.143 | 0.139 | 0.141 | 0.705 | -0.001 (-0.70%) | 108,640 |
19 Jan 2018 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.71 | -0.003 (-2.07%) | 20,000 |
18 Jan 2018 | HKD | 0.142 | 0.145 | 0.142 | 0.145 | 0.725 | -0.003 (-2.03%) | 84,400 |
17 Jan 2018 | HKD | 0.144 | 0.15 | 0.142 | 0.148 | 0.74 | 0.0 (0.0%) | 236,000 |
16 Jan 2018 | HKD | 0.138 | 0.15 | 0.138 | 0.148 | 0.74 | +0.008 (+5.71%) | 444,040 |