Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 0.195 | 0.202 | 0.195 | 0.197 | 0.1834 | +0.002 (+1.03%) | 480,000 |
22 Feb 2018 | HKD | 0.192 | 0.198 | 0.191 | 0.195 | 0.1815 | -0.003 (-1.52%) | 440,000 |
21 Feb 2018 | HKD | 0.197 | 0.203 | 0.195 | 0.198 | 0.1843 | +0.007 (+3.66%) | 230,000 |
20 Feb 2018 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.1778 | 0.0 (0.0%) | 510,000 |
19 Feb 2018 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.1778 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.1778 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.19 | 0.198 | 0.19 | 0.191 | 0.1778 | +0.001 (+0.53%) | 30,000 |
14 Feb 2018 | HKD | 0.198 | 0.198 | 0.19 | 0.19 | 0.1769 | -0.004 (-2.06%) | 170,000 |
13 Feb 2018 | HKD | 0.194 | 0.194 | 0.193 | 0.194 | 0.1806 | +0.001 (+0.52%) | 740,000 |
12 Feb 2018 | HKD | 0.193 | 0.193 | 0.19 | 0.193 | 0.1796 | 0.0 (0.0%) | 90,000 |
9 Feb 2018 | HKD | 0.192 | 0.2 | 0.192 | 0.193 | 0.1796 | 0.0 (0.0%) | 1,660,000 |
8 Feb 2018 | HKD | 0.2 | 0.201 | 0.193 | 0.193 | 0.1796 | -0.003 (-1.53%) | 1,220,000 |
7 Feb 2018 | HKD | 0.207 | 0.209 | 0.195 | 0.196 | 0.1824 | -0.011 (-5.31%) | 1,150,000 |
6 Feb 2018 | HKD | 0.195 | 0.207 | 0.185 | 0.207 | 0.1927 | +0.004 (+1.97%) | 2,080,000 |
5 Feb 2018 | HKD | 0.204 | 0.204 | 0.2 | 0.203 | 0.189 | -0.003 (-1.46%) | 270,000 |
2 Feb 2018 | HKD | 0.208 | 0.208 | 0.2 | 0.206 | 0.1917 | -0.013 (-5.94%) | 560,000 |
1 Feb 2018 | HKD | 0.218 | 0.219 | 0.218 | 0.219 | 0.2038 | +0.004 (+1.86%) | 20,000 |
31 Jan 2018 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.2001 | 0.0 (0.0%) | 110,000 |
30 Jan 2018 | HKD | 0.247 | 0.247 | 0.215 | 0.215 | 0.2001 | -0.014 (-6.11%) | 1,840,000 |
29 Jan 2018 | HKD | 0.213 | 0.229 | 0.212 | 0.229 | 0.2132 | +0.01 (+4.57%) | 860,000 |
26 Jan 2018 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.2038 | 0.0 (0.0%) | 100,000 |
25 Jan 2018 | HKD | 0.215 | 0.219 | 0.212 | 0.219 | 0.2038 | -0.005 (-2.23%) | 630,000 |
24 Jan 2018 | HKD | 0.224 | 0.228 | 0.22 | 0.224 | 0.2085 | -0.004 (-1.75%) | 120,000 |
23 Jan 2018 | HKD | 0.222 | 0.229 | 0.218 | 0.228 | 0.2122 | +0.006 (+2.70%) | 330,000 |
22 Jan 2018 | HKD | 0.235 | 0.235 | 0.22 | 0.222 | 0.2066 | -0.013 (-5.53%) | 400,000 |
19 Jan 2018 | HKD | 0.249 | 0.25 | 0.227 | 0.235 | 0.2187 | -0.012 (-4.86%) | 3,090,000 |
18 Jan 2018 | HKD | 0.2 | 0.25 | 0.2 | 0.247 | 0.2299 | +0.042 (+20.49%) | 26,580,000 |
17 Jan 2018 | HKD | 0.207 | 0.21 | 0.203 | 0.205 | 0.1908 | -0.004 (-1.91%) | 1,860,000 |
16 Jan 2018 | HKD | 0.211 | 0.211 | 0.207 | 0.209 | 0.1945 | -0.002 (-0.95%) | 380,000 |
15 Jan 2018 | HKD | 0.219 | 0.219 | 0.209 | 0.211 | 0.1964 | -0.002 (-0.94%) | 1,960,000 |