Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 2,666,000 |
21 Feb 2018 | HKD | 0.285 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 3,828,000 |
20 Feb 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,780,000 |
19 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,350,000 |
14 Feb 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,204,000 |
13 Feb 2018 | HKD | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,418,000 |
12 Feb 2018 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.015 (+5.56%) | 11,379,314 |
9 Feb 2018 | HKD | 0.28 | 0.28 | 0.248 | 0.27 | 0.27 | -0.015 (-5.26%) | 44,250,000 |
8 Feb 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 10,428,000 |
7 Feb 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 6,235,000 |
6 Feb 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 25,076,333 |
5 Feb 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 15,292,000 |
2 Feb 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 3,638,000 |
1 Feb 2018 | HKD | 0.315 | 0.335 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 8,822,000 |
31 Jan 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 6,686,000 |
30 Jan 2018 | HKD | 0.32 | 0.33 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 6,046,000 |
29 Jan 2018 | HKD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 9,966,000 |
26 Jan 2018 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 8,810,000 |
25 Jan 2018 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 4,810,000 |
24 Jan 2018 | HKD | 0.335 | 0.335 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 17,127,314 |
23 Jan 2018 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 7,862,000 |
22 Jan 2018 | HKD | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 16,510,000 |
19 Jan 2018 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 7,080,000 |
18 Jan 2018 | HKD | 0.355 | 0.355 | 0.325 | 0.34 | 0.34 | -0.01 (-2.86%) | 35,406,167 |
17 Jan 2018 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 8,902,000 |
16 Jan 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 13,932,000 |
15 Jan 2018 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 36,256,000 |
12 Jan 2018 | HKD | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 4,978,000 |