Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.265 | 0.29 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 7,286,000 |
26 Feb 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 52,000 |
23 Feb 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 128,000 |
22 Feb 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 6,368,000 |
21 Feb 2018 | HKD | 0.246 | 0.275 | 0.246 | 0.255 | 0.255 | +0.005 (+2%) | 6,524,000 |
20 Feb 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 120,000 |
19 Feb 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 5,672,000 |
14 Feb 2018 | HKD | 0.25 | 0.255 | 0.237 | 0.245 | 0.245 | -0.002 (-0.81%) | 5,240,000 |
13 Feb 2018 | HKD | 0.226 | 0.25 | 0.226 | 0.247 | 0.247 | +0.02 (+8.81%) | 5,284,000 |
12 Feb 2018 | HKD | 0.228 | 0.24 | 0.227 | 0.227 | 0.227 | +0.003 (+1.34%) | 5,816,000 |
9 Feb 2018 | HKD | 0.231 | 0.237 | 0.221 | 0.224 | 0.224 | -0.015 (-6.28%) | 8,508,000 |
8 Feb 2018 | HKD | 0.23 | 0.239 | 0.23 | 0.239 | 0.239 | +0.004 (+1.70%) | 3,504,000 |
7 Feb 2018 | HKD | 0.245 | 0.245 | 0.232 | 0.235 | 0.235 | -0.005 (-2.08%) | 5,616,000 |
6 Feb 2018 | HKD | 0.243 | 0.249 | 0.239 | 0.24 | 0.24 | -0.006 (-2.44%) | 4,988,000 |
5 Feb 2018 | HKD | 0.244 | 0.255 | 0.244 | 0.246 | 0.246 | -0.002 (-0.81%) | 4,292,600 |
2 Feb 2018 | HKD | 0.244 | 0.255 | 0.243 | 0.248 | 0.248 | 0.0 (0.0%) | 4,091,600 |
1 Feb 2018 | HKD | 0.249 | 0.25 | 0.244 | 0.248 | 0.248 | -0.002 (-0.80%) | 5,979,000 |
31 Jan 2018 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 0.25 | +0.003 (+1.21%) | 1,544,000 |
30 Jan 2018 | HKD | 0.248 | 0.248 | 0.247 | 0.247 | 0.247 | -0.003 (-1.20%) | 91,600 |
29 Jan 2018 | HKD | 0.245 | 0.255 | 0.242 | 0.25 | 0.25 | +0.001 (+0.40%) | 4,152,000 |
26 Jan 2018 | HKD | 0.25 | 0.25 | 0.244 | 0.249 | 0.249 | -0.001 (-0.40%) | 1,774,400 |
25 Jan 2018 | HKD | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 5,779,000 |
24 Jan 2018 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 9,108,000 |
23 Jan 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 8,042,000 |
22 Jan 2018 | HKD | 0.285 | 0.295 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 3,556,000 |
19 Jan 2018 | HKD | 0.305 | 0.32 | 0.275 | 0.29 | 0.29 | -0.02 (-6.45%) | 18,760,000 |
18 Jan 2018 | HKD | 0.31 | 0.325 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 6,528,000 |
17 Jan 2018 | HKD | 0.29 | 0.31 | 0.285 | 0.31 | 0.31 | +0.025 (+8.77%) | 8,154,000 |