Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.197 | 0.197 | 0.176 | 0.179 | 0.179 | -0.015 (-7.73%) | 9,810,000 |
26 Feb 2018 | HKD | 0.182 | 0.199 | 0.178 | 0.194 | 0.194 | +0.012 (+6.59%) | 3,115,000 |
23 Feb 2018 | HKD | 0.185 | 0.185 | 0.175 | 0.182 | 0.182 | -0.002 (-1.09%) | 4,985,000 |
22 Feb 2018 | HKD | 0.188 | 0.189 | 0.174 | 0.184 | 0.184 | -0.001 (-0.54%) | 2,920,000 |
21 Feb 2018 | HKD | 0.188 | 0.193 | 0.182 | 0.185 | 0.185 | -0.003 (-1.60%) | 2,724,000 |
20 Feb 2018 | HKD | 0.186 | 0.191 | 0.185 | 0.188 | 0.188 | +0.003 (+1.62%) | 5,685,000 |
19 Feb 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.185 | 0.186 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 15,000 |
14 Feb 2018 | HKD | 0.185 | 0.186 | 0.175 | 0.18 | 0.18 | +0.003 (+1.69%) | 1,750,000 |
13 Feb 2018 | HKD | 0.186 | 0.186 | 0.175 | 0.177 | 0.177 | +0.001 (+0.57%) | 2,705,000 |
12 Feb 2018 | HKD | 0.17 | 0.18 | 0.165 | 0.176 | 0.176 | +0.011 (+6.67%) | 3,195,000 |
9 Feb 2018 | HKD | 0.166 | 0.17 | 0.165 | 0.165 | 0.165 | -0.009 (-5.17%) | 2,160,000 |
8 Feb 2018 | HKD | 0.174 | 0.175 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 1,955,000 |
7 Feb 2018 | HKD | 0.178 | 0.18 | 0.168 | 0.174 | 0.174 | +0.008 (+4.82%) | 3,360,000 |
6 Feb 2018 | HKD | 0.171 | 0.175 | 0.166 | 0.166 | 0.166 | -0.009 (-5.14%) | 3,380,000 |
5 Feb 2018 | HKD | 0.175 | 0.176 | 0.17 | 0.175 | 0.175 | -0.004 (-2.23%) | 2,485,000 |
2 Feb 2018 | HKD | 0.175 | 0.18 | 0.175 | 0.179 | 0.179 | +0.002 (+1.13%) | 2,660,000 |
1 Feb 2018 | HKD | 0.185 | 0.185 | 0.17 | 0.177 | 0.177 | -0.007 (-3.80%) | 5,820,000 |
31 Jan 2018 | HKD | 0.17 | 0.19 | 0.17 | 0.184 | 0.184 | +0.022 (+13.58%) | 10,020,000 |
30 Jan 2018 | HKD | 0.166 | 0.167 | 0.162 | 0.162 | 0.162 | -0.004 (-2.41%) | 2,885,000 |
29 Jan 2018 | HKD | 0.169 | 0.175 | 0.16 | 0.166 | 0.166 | +0.002 (+1.22%) | 11,155,000 |
26 Jan 2018 | HKD | 0.165 | 0.165 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 3,040,000 |
25 Jan 2018 | HKD | 0.161 | 0.164 | 0.161 | 0.164 | 0.164 | -0.002 (-1.20%) | 2,240,000 |
24 Jan 2018 | HKD | 0.165 | 0.17 | 0.165 | 0.166 | 0.166 | +0.001 (+0.61%) | 2,190,000 |
23 Jan 2018 | HKD | 0.165 | 0.169 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 5,385,000 |
22 Jan 2018 | HKD | 0.177 | 0.177 | 0.161 | 0.165 | 0.165 | -0.005 (-2.94%) | 5,574,500 |
19 Jan 2018 | HKD | 0.18 | 0.18 | 0.168 | 0.17 | 0.17 | 0.0 (0.0%) | 4,680,000 |
18 Jan 2018 | HKD | 0.17 | 0.17 | 0.163 | 0.17 | 0.17 | 0.0 (0.0%) | 7,145,000 |
17 Jan 2018 | HKD | 0.182 | 0.182 | 0.167 | 0.17 | 0.17 | -0.012 (-6.59%) | 8,545,000 |