Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 0.192 | 0.198 | 0.184 | 0.184 | 0.184 | -0.005 (-2.65%) | 1,386,200 |
23 Feb 2018 | HKD | 0.18 | 0.19 | 0.176 | 0.189 | 0.189 | +0.013 (+7.39%) | 3,657,992 |
22 Feb 2018 | HKD | 0.171 | 0.196 | 0.171 | 0.176 | 0.176 | +0.005 (+2.92%) | 1,594,014 |
21 Feb 2018 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 1,656 |
20 Feb 2018 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 208,000 |
19 Feb 2018 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | +0.001 (+0.59%) | 202,900 |
14 Feb 2018 | HKD | 0.159 | 0.172 | 0.159 | 0.17 | 0.17 | -0.005 (-2.86%) | 170,000 |
13 Feb 2018 | HKD | 0.165 | 0.177 | 0.165 | 0.175 | 0.175 | +0.007 (+4.17%) | 168,000 |
12 Feb 2018 | HKD | 0.157 | 0.169 | 0.156 | 0.168 | 0.168 | -0.002 (-1.18%) | 182,000 |
9 Feb 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 80,000 |
8 Feb 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.002 (-1.16%) | 1 |
7 Feb 2018 | HKD | 0.156 | 0.172 | 0.156 | 0.172 | 0.172 | 0.0 (0.0%) | 17,500 |
6 Feb 2018 | HKD | 0.175 | 0.175 | 0.17 | 0.172 | 0.172 | +0.001 (+0.58%) | 152,000 |
5 Feb 2018 | HKD | 0.162 | 0.171 | 0.16 | 0.171 | 0.171 | +0.011 (+6.87%) | 554,100 |
2 Feb 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 63,532 |
1 Feb 2018 | HKD | 0.16 | 0.182 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 272,000 |
31 Jan 2018 | HKD | 0.153 | 0.166 | 0.153 | 0.16 | 0.16 | -0.007 (-4.19%) | 480,200 |
30 Jan 2018 | HKD | 0.173 | 0.176 | 0.167 | 0.167 | 0.167 | -0.005 (-2.91%) | 1,506,000 |
29 Jan 2018 | HKD | 0.173 | 0.188 | 0.171 | 0.172 | 0.172 | 0.0 (0.0%) | 204,000 |
26 Jan 2018 | HKD | 0.173 | 0.173 | 0.168 | 0.172 | 0.172 | -0.003 (-1.71%) | 984,005 |
25 Jan 2018 | HKD | 0.177 | 0.182 | 0.174 | 0.175 | 0.175 | -0.004 (-2.23%) | 1,208,000 |
24 Jan 2018 | HKD | 0.182 | 0.182 | 0.173 | 0.179 | 0.179 | -0.003 (-1.65%) | 2,212,006 |
23 Jan 2018 | HKD | 0.188 | 0.188 | 0.179 | 0.182 | 0.182 | -0.008 (-4.21%) | 2,898,057 |
22 Jan 2018 | HKD | 0.19 | 0.192 | 0.186 | 0.19 | 0.19 | 0.0 (0.0%) | 2,021,035 |
19 Jan 2018 | HKD | 0.187 | 0.191 | 0.186 | 0.19 | 0.19 | 0.0 (0.0%) | 1,661,500 |
18 Jan 2018 | HKD | 0.186 | 0.194 | 0.186 | 0.19 | 0.19 | +0.003 (+1.60%) | 1,730,000 |
17 Jan 2018 | HKD | 0.194 | 0.196 | 0.187 | 0.187 | 0.187 | -0.007 (-3.61%) | 1,856,500 |
16 Jan 2018 | HKD | 0.194 | 0.195 | 0.188 | 0.194 | 0.194 | +0.001 (+0.52%) | 2,737,440 |