Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 3.1 | -0.005 (-1.59%) | 1,230,000 |
21 Feb 2018 | HKD | 0.325 | 0.33 | 0.315 | 0.315 | 3.15 | 0.0 (0.0%) | 2,260,000 |
20 Feb 2018 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 3.15 | +0.005 (+1.61%) | 320,000 |
19 Feb 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.305 | 0.325 | 0.305 | 0.31 | 3.1 | +0.01 (+3.33%) | 1,350,000 |
14 Feb 2018 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 3 | -0.005 (-1.64%) | 1,190,000 |
13 Feb 2018 | HKD | 0.31 | 0.31 | 0.28 | 0.305 | 3.05 | +0.005 (+1.67%) | 3,590,000 |
12 Feb 2018 | HKD | 0.25 | 0.32 | 0.25 | 0.3 | 3 | +0.051 (+20.48%) | 4,360,000 |
9 Feb 2018 | HKD | 0.24 | 0.25 | 0.235 | 0.249 | 2.49 | -0.001 (-0.40%) | 1,310,000 |
8 Feb 2018 | HKD | 0.25 | 0.25 | 0.246 | 0.25 | 2.5 | 0.0 (0.0%) | 660,000 |
7 Feb 2018 | HKD | 0.26 | 0.285 | 0.245 | 0.25 | 2.5 | 0.0 (0.0%) | 4,220,000 |
6 Feb 2018 | HKD | 0.265 | 0.265 | 0.241 | 0.25 | 2.5 | -0.015 (-5.66%) | 4,470,000 |
5 Feb 2018 | HKD | 0.28 | 0.29 | 0.25 | 0.265 | 2.65 | -0.03 (-10.17%) | 3,960,000 |
2 Feb 2018 | HKD | 0.285 | 0.3 | 0.27 | 0.295 | 2.95 | +0.01 (+3.51%) | 2,950,000 |
1 Feb 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.285 | 2.85 | -0.01 (-3.39%) | 1,470,000 |
31 Jan 2018 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 2.95 | -0.02 (-6.35%) | 3,250,000 |
30 Jan 2018 | HKD | 0.325 | 0.325 | 0.295 | 0.315 | 3.15 | -0.01 (-3.08%) | 5,940,000 |
29 Jan 2018 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 3.25 | 0.0 (0.0%) | 2,690,000 |
26 Jan 2018 | HKD | 0.33 | 0.35 | 0.315 | 0.325 | 3.25 | 0.0 (0.0%) | 11,940,000 |
25 Jan 2018 | HKD | 0.325 | 0.34 | 0.31 | 0.325 | 3.25 | -0.005 (-1.52%) | 2,020,000 |
24 Jan 2018 | HKD | 0.335 | 0.34 | 0.32 | 0.33 | 3.3 | -0.01 (-2.94%) | 6,200,000 |
23 Jan 2018 | HKD | 0.345 | 0.355 | 0.335 | 0.34 | 3.4 | 0.0 (0.0%) | 5,720,000 |
22 Jan 2018 | HKD | 0.345 | 0.36 | 0.335 | 0.34 | 3.4 | -0.005 (-1.45%) | 5,880,000 |
19 Jan 2018 | HKD | 0.355 | 0.37 | 0.345 | 0.345 | 3.45 | -0.01 (-2.82%) | 9,270,000 |
18 Jan 2018 | HKD | 0.37 | 0.405 | 0.35 | 0.355 | 3.55 | -0.02 (-5.33%) | 36,360,000 |
17 Jan 2018 | HKD | 0.345 | 0.38 | 0.345 | 0.375 | 3.75 | +0.015 (+4.17%) | 17,940,000 |
16 Jan 2018 | HKD | 0.34 | 0.37 | 0.34 | 0.36 | 3.6 | +0.01 (+2.86%) | 16,570,000 |
15 Jan 2018 | HKD | 0.335 | 0.355 | 0.33 | 0.35 | 3.5 | +0.005 (+1.45%) | 11,290,000 |
12 Jan 2018 | HKD | 0.355 | 0.37 | 0.335 | 0.345 | 3.45 | -0.005 (-1.43%) | 10,370,000 |