Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 976,500 |
28 Feb 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 15,000 |
27 Feb 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 100,000 |
26 Feb 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 400,000 |
23 Feb 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 50,000 |
22 Feb 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 166,000 |
21 Feb 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 10,000 |
20 Feb 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 250,000 |
19 Feb 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
14 Feb 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 130,000 |
13 Feb 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 80,000 |
12 Feb 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
9 Feb 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,404,000 |
8 Feb 2018 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 530,000 |
7 Feb 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
6 Feb 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
5 Feb 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 570,000 |
2 Feb 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 270,000 |
1 Feb 2018 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 130,000 |
31 Jan 2018 | HKD | 0.275 | 0.29 | 0.25 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,795,000 |
30 Jan 2018 | HKD | 0.25 | 0.305 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 9,484,500 |
29 Jan 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,160,000 |
26 Jan 2018 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 4,712,000 |
25 Jan 2018 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 440,000 |
24 Jan 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,650,000 |
23 Jan 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 830,000 |
22 Jan 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 410,000 |
19 Jan 2018 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,110,000 |