Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 7.6 | +0.005 (+1.33%) | 139,892 |
21 Feb 2018 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 7.5 | +0.005 (+1.35%) | 215,000 |
20 Feb 2018 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 7.4 | -0.01 (-2.63%) | 309,194 |
19 Feb 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 7.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 7.6 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 7.6 | -0.01 (-2.56%) | 462,000 |
14 Feb 2018 | HKD | 0.39 | 0.405 | 0.38 | 0.39 | 7.8 | +0.04 (+11.43%) | 2,015,958 |
13 Feb 2018 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 7 | 0.0 (0.0%) | 203,400 |
12 Feb 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 7 | +0.01 (+2.94%) | 440,750 |
9 Feb 2018 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 6.8 | -0.02 (-5.56%) | 691,250 |
8 Feb 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 7.2 | +0.01 (+2.86%) | 137,681 |
7 Feb 2018 | HKD | 0.365 | 0.365 | 0.35 | 0.35 | 7 | +0.005 (+1.45%) | 540,366 |
6 Feb 2018 | HKD | 0.365 | 0.37 | 0.345 | 0.345 | 6.9 | -0.03 (-8%) | 962,214 |
5 Feb 2018 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 7.5 | -0.005 (-1.32%) | 396,236 |
2 Feb 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 7.6 | -0.005 (-1.30%) | 314,393 |
1 Feb 2018 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 7.7 | 0.0 (0.0%) | 233,406 |
31 Jan 2018 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 7.7 | 0.0 (0.0%) | 336,598 |
30 Jan 2018 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 7.7 | -0.005 (-1.28%) | 248,000 |
29 Jan 2018 | HKD | 0.38 | 0.4 | 0.37 | 0.39 | 7.8 | -0.01 (-2.50%) | 1,374,150 |
26 Jan 2018 | HKD | 0.405 | 0.41 | 0.395 | 0.4 | 8 | 0.0 (0.0%) | 354,300 |
25 Jan 2018 | HKD | 0.41 | 0.42 | 0.395 | 0.4 | 8 | -0.015 (-3.61%) | 874,475 |
24 Jan 2018 | HKD | 0.395 | 0.42 | 0.39 | 0.415 | 8.3 | +0.02 (+5.06%) | 1,879,010 |
23 Jan 2018 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 7.9 | +0.005 (+1.28%) | 297,500 |
22 Jan 2018 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 7.8 | 0.0 (0.0%) | 271,495 |
19 Jan 2018 | HKD | 0.39 | 0.405 | 0.385 | 0.39 | 7.8 | 0.0 (0.0%) | 660,966 |
18 Jan 2018 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 7.8 | -0.01 (-2.50%) | 490,600 |
17 Jan 2018 | HKD | 0.39 | 0.405 | 0.38 | 0.4 | 8 | +0.01 (+2.56%) | 787,226 |
16 Jan 2018 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 7.8 | +0.005 (+1.30%) | 665,175 |
15 Jan 2018 | HKD | 0.395 | 0.405 | 0.38 | 0.385 | 7.7 | -0.015 (-3.75%) | 956,858 |
12 Jan 2018 | HKD | 0.4 | 0.41 | 0.395 | 0.4 | 8 | 0.0 (0.0%) | 829,494 |