Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.25 | 0.255 | 0.236 | 0.255 | 20.4 | 0.0 (0.0%) | 5,604,000 |
14 Feb 2018 | HKD | 0.246 | 0.255 | 0.223 | 0.255 | 20.4 | +0.009 (+3.66%) | 103,480,000 |
13 Feb 2018 | HKD | 0.29 | 0.295 | 0.23 | 0.246 | 19.68 | -0.044 (-15.17%) | 149,024,000 |
12 Feb 2018 | HKD | 0.27 | 0.305 | 0.27 | 0.29 | 23.2 | +0.02 (+7.41%) | 107,920,000 |
9 Feb 2018 | HKD | 0.29 | 0.29 | 0.25 | 0.27 | 21.6 | -0.015 (-5.26%) | 28,232,000 |
8 Feb 2018 | HKD | 0.242 | 0.285 | 0.239 | 0.285 | 22.8 | +0.043 (+17.77%) | 27,336,000 |
7 Feb 2018 | HKD | 0.23 | 0.243 | 0.23 | 0.242 | 19.36 | +0.012 (+5.22%) | 10,404,000 |
6 Feb 2018 | HKD | 0.249 | 0.249 | 0.226 | 0.23 | 18.4 | -0.02 (-8%) | 17,052,000 |
5 Feb 2018 | HKD | 0.255 | 0.265 | 0.243 | 0.25 | 20 | -0.005 (-1.96%) | 16,176,000 |
2 Feb 2018 | HKD | 0.255 | 0.26 | 0.235 | 0.255 | 20.4 | 0.0 (0.0%) | 27,148,000 |
1 Feb 2018 | HKD | 0.255 | 0.265 | 0.248 | 0.255 | 20.4 | +0.005 (+2%) | 39,140,000 |
31 Jan 2018 | HKD | 0.226 | 0.255 | 0.226 | 0.25 | 20 | +0.024 (+10.62%) | 47,336,000 |
30 Jan 2018 | HKD | 0.22 | 0.239 | 0.22 | 0.226 | 18.08 | +0.013 (+6.10%) | 20,860,000 |
29 Jan 2018 | HKD | 0.204 | 0.22 | 0.202 | 0.213 | 17.04 | +0.014 (+7.04%) | 42,344,000 |
26 Jan 2018 | HKD | 0.183 | 0.204 | 0.183 | 0.199 | 15.92 | +0.016 (+8.74%) | 54,168,000 |
25 Jan 2018 | HKD | 0.188 | 0.188 | 0.18 | 0.183 | 14.64 | -0.004 (-2.14%) | 12,508,000 |
24 Jan 2018 | HKD | 0.19 | 0.19 | 0.185 | 0.187 | 14.96 | 0.0 (0.0%) | 14,464,000 |
23 Jan 2018 | HKD | 0.19 | 0.19 | 0.18 | 0.187 | 14.96 | +0.002 (+1.08%) | 16,228,000 |
22 Jan 2018 | HKD | 0.189 | 0.191 | 0.179 | 0.185 | 14.8 | 0.0 (0.0%) | 14,144,000 |
19 Jan 2018 | HKD | 0.19 | 0.19 | 0.182 | 0.185 | 14.8 | -0.001 (-0.54%) | 14,772,000 |
18 Jan 2018 | HKD | 0.19 | 0.19 | 0.186 | 0.186 | 14.88 | -0.001 (-0.53%) | 16,748,000 |
17 Jan 2018 | HKD | 0.19 | 0.191 | 0.186 | 0.187 | 14.96 | -0.003 (-1.58%) | 13,356,000 |
16 Jan 2018 | HKD | 0.19 | 0.191 | 0.183 | 0.19 | 15.2 | 0.0 (0.0%) | 13,424,000 |
15 Jan 2018 | HKD | 0.194 | 0.194 | 0.187 | 0.19 | 15.2 | 0.0 (0.0%) | 16,872,000 |
12 Jan 2018 | HKD | 0.191 | 0.191 | 0.187 | 0.19 | 15.2 | -0.001 (-0.52%) | 14,316,000 |
11 Jan 2018 | HKD | 0.19 | 0.193 | 0.187 | 0.191 | 15.28 | 0.0 (0.0%) | 16,548,000 |
10 Jan 2018 | HKD | 0.192 | 0.195 | 0.188 | 0.191 | 15.28 | -0.002 (-1.04%) | 16,224,000 |
9 Jan 2018 | HKD | 0.2 | 0.2 | 0.186 | 0.193 | 15.44 | -0.004 (-2.03%) | 21,124,000 |
8 Jan 2018 | HKD | 0.195 | 0.202 | 0.193 | 0.197 | 15.76 | +0.003 (+1.55%) | 30,932,000 |
5 Jan 2018 | HKD | 0.178 | 0.194 | 0.178 | 0.194 | 15.52 | +0.016 (+8.99%) | 48,212,000 |