Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.218 | 0.221 | 0.217 | 0.218 | 1.09 | 0.0 (0.0%) | 964,800 |
28 Mar 2018 | HKD | 0.218 | 0.22 | 0.216 | 0.218 | 1.09 | 0.0 (0.0%) | 1,490,000 |
27 Mar 2018 | HKD | 0.22 | 0.221 | 0.216 | 0.218 | 1.09 | 0.0 (0.0%) | 2,421,200 |
26 Mar 2018 | HKD | 0.217 | 0.22 | 0.216 | 0.218 | 1.09 | +0.001 (+0.46%) | 612,000 |
23 Mar 2018 | HKD | 0.22 | 0.22 | 0.21 | 0.217 | 1.085 | -0.005 (-2.25%) | 2,929,200 |
22 Mar 2018 | HKD | 0.226 | 0.229 | 0.221 | 0.222 | 1.11 | -0.004 (-1.77%) | 3,383,200 |
21 Mar 2018 | HKD | 0.235 | 0.235 | 0.225 | 0.226 | 1.13 | -0.006 (-2.59%) | 3,140,000 |
20 Mar 2018 | HKD | 0.236 | 0.236 | 0.23 | 0.232 | 1.16 | -0.006 (-2.52%) | 2,175,600 |
19 Mar 2018 | HKD | 0.235 | 0.238 | 0.234 | 0.238 | 1.19 | +0.006 (+2.59%) | 3,982,400 |
16 Mar 2018 | HKD | 0.236 | 0.236 | 0.231 | 0.232 | 1.16 | -0.004 (-1.69%) | 1,561,600 |
15 Mar 2018 | HKD | 0.237 | 0.24 | 0.234 | 0.236 | 1.18 | -0.002 (-0.84%) | 781,200 |
14 Mar 2018 | HKD | 0.234 | 0.238 | 0.232 | 0.238 | 1.19 | -0.001 (-0.42%) | 2,077,600 |
13 Mar 2018 | HKD | 0.243 | 0.243 | 0.23 | 0.239 | 1.195 | -0.003 (-1.24%) | 3,838,400 |
12 Mar 2018 | HKD | 0.237 | 0.244 | 0.235 | 0.242 | 1.21 | +0.007 (+2.98%) | 4,938,000 |
9 Mar 2018 | HKD | 0.228 | 0.235 | 0.227 | 0.235 | 1.175 | +0.009 (+3.98%) | 3,294,000 |
8 Mar 2018 | HKD | 0.227 | 0.227 | 0.224 | 0.226 | 1.13 | +0.002 (+0.89%) | 426,800 |
7 Mar 2018 | HKD | 0.23 | 0.23 | 0.224 | 0.224 | 1.12 | -0.006 (-2.61%) | 1,487,200 |
6 Mar 2018 | HKD | 0.23 | 0.232 | 0.227 | 0.23 | 1.15 | +0.005 (+2.22%) | 1,093,200 |
5 Mar 2018 | HKD | 0.237 | 0.237 | 0.224 | 0.225 | 1.125 | -0.011 (-4.66%) | 2,567,200 |
2 Mar 2018 | HKD | 0.237 | 0.24 | 0.234 | 0.236 | 1.18 | -0.005 (-2.07%) | 2,730,000 |
1 Mar 2018 | HKD | 0.241 | 0.244 | 0.236 | 0.241 | 1.205 | 0.0 (0.0%) | 4,685,200 |
28 Feb 2018 | HKD | 0.24 | 0.244 | 0.235 | 0.241 | 1.205 | -0.004 (-1.63%) | 3,850,000 |
27 Feb 2018 | HKD | 0.24 | 0.25 | 0.236 | 0.245 | 1.225 | +0.002 (+0.82%) | 7,119,600 |
26 Feb 2018 | HKD | 0.239 | 0.246 | 0.235 | 0.243 | 1.215 | +0.003 (+1.25%) | 5,703,200 |
23 Feb 2018 | HKD | 0.229 | 0.242 | 0.229 | 0.24 | 1.2 | +0.012 (+5.26%) | 5,482,800 |
22 Feb 2018 | HKD | 0.225 | 0.228 | 0.225 | 0.228 | 1.14 | 0.0 (0.0%) | 226,400 |
21 Feb 2018 | HKD | 0.225 | 0.229 | 0.225 | 0.228 | 1.14 | 0.0 (0.0%) | 1,248,800 |
20 Feb 2018 | HKD | 0.225 | 0.228 | 0.22 | 0.228 | 1.14 | +0.008 (+3.64%) | 1,353,600 |
19 Feb 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | -0.003 (-1.35%) | 0 |