Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.224 | 0.224 | 0.22 | 0.223 | 1.115 | +0.001 (+0.45%) | 1,148,000 |
14 Feb 2018 | HKD | 0.223 | 0.223 | 0.217 | 0.222 | 1.11 | +0.003 (+1.37%) | 864,000 |
13 Feb 2018 | HKD | 0.217 | 0.223 | 0.215 | 0.219 | 1.095 | +0.002 (+0.92%) | 4,744,366 |
12 Feb 2018 | HKD | 0.216 | 0.219 | 0.216 | 0.217 | 1.085 | 0.0 (0.0%) | 679,200 |
9 Feb 2018 | HKD | 0.217 | 0.22 | 0.213 | 0.217 | 1.085 | -0.007 (-3.13%) | 2,691,200 |
8 Feb 2018 | HKD | 0.223 | 0.225 | 0.22 | 0.224 | 1.12 | +0.002 (+0.90%) | 2,038,400 |
7 Feb 2018 | HKD | 0.225 | 0.23 | 0.221 | 0.222 | 1.11 | +0.001 (+0.45%) | 2,902,400 |
6 Feb 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.221 | 1.105 | -0.014 (-5.96%) | 8,878,000 |
5 Feb 2018 | HKD | 0.232 | 0.238 | 0.229 | 0.235 | 1.175 | -0.007 (-2.89%) | 4,236,000 |
2 Feb 2018 | HKD | 0.25 | 0.25 | 0.237 | 0.242 | 1.21 | -0.008 (-3.20%) | 13,626,000 |
1 Feb 2018 | HKD | 0.227 | 0.255 | 0.227 | 0.25 | 1.25 | +0.024 (+10.62%) | 34,328,000 |
31 Jan 2018 | HKD | 0.225 | 0.227 | 0.224 | 0.226 | 1.13 | -0.001 (-0.44%) | 1,978,800 |
30 Jan 2018 | HKD | 0.228 | 0.228 | 0.225 | 0.227 | 1.135 | -0.001 (-0.44%) | 1,728,400 |
29 Jan 2018 | HKD | 0.226 | 0.23 | 0.226 | 0.228 | 1.14 | +0.002 (+0.88%) | 1,943,200 |
26 Jan 2018 | HKD | 0.225 | 0.226 | 0.223 | 0.226 | 1.13 | +0.001 (+0.44%) | 1,464,000 |
25 Jan 2018 | HKD | 0.228 | 0.228 | 0.224 | 0.225 | 1.125 | -0.002 (-0.88%) | 1,682,800 |
24 Jan 2018 | HKD | 0.226 | 0.227 | 0.222 | 0.227 | 1.135 | +0.003 (+1.34%) | 2,742,400 |
23 Jan 2018 | HKD | 0.231 | 0.231 | 0.222 | 0.224 | 1.12 | -0.006 (-2.61%) | 4,534,400 |
22 Jan 2018 | HKD | 0.23 | 0.231 | 0.227 | 0.23 | 1.15 | +0.001 (+0.44%) | 1,596,800 |
19 Jan 2018 | HKD | 0.228 | 0.231 | 0.228 | 0.229 | 1.145 | 0.0 (0.0%) | 1,378,800 |
18 Jan 2018 | HKD | 0.231 | 0.231 | 0.228 | 0.229 | 1.145 | -0.002 (-0.87%) | 1,091,600 |
17 Jan 2018 | HKD | 0.231 | 0.231 | 0.228 | 0.231 | 1.155 | 0.0 (0.0%) | 1,472,000 |
16 Jan 2018 | HKD | 0.229 | 0.233 | 0.229 | 0.231 | 1.155 | +0.002 (+0.87%) | 2,686,800 |
15 Jan 2018 | HKD | 0.234 | 0.235 | 0.228 | 0.229 | 1.145 | -0.006 (-2.55%) | 2,330,400 |
12 Jan 2018 | HKD | 0.235 | 0.236 | 0.232 | 0.235 | 1.175 | +0.002 (+0.86%) | 1,528,800 |
11 Jan 2018 | HKD | 0.238 | 0.238 | 0.23 | 0.233 | 1.165 | -0.003 (-1.27%) | 3,146,000 |
10 Jan 2018 | HKD | 0.242 | 0.242 | 0.236 | 0.236 | 1.18 | -0.003 (-1.26%) | 1,386,800 |
9 Jan 2018 | HKD | 0.241 | 0.244 | 0.237 | 0.239 | 1.195 | -0.002 (-0.83%) | 3,885,600 |
8 Jan 2018 | HKD | 0.234 | 0.247 | 0.232 | 0.241 | 1.205 | +0.007 (+2.99%) | 12,930,800 |
5 Jan 2018 | HKD | 0.226 | 0.234 | 0.226 | 0.234 | 1.17 | +0.006 (+2.63%) | 3,528,800 |