Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | HKD | 0.228 | 0.228 | 0.22 | 0.22 | 3.7726 | -0.003 (-1.35%) | 168,000 |
12 Feb 2018 | HKD | 0.23 | 0.232 | 0.223 | 0.223 | 3.824 | -0.007 (-3.04%) | 744,000 |
9 Feb 2018 | HKD | 0.228 | 0.23 | 0.228 | 0.23 | 3.944 | -0.007 (-2.95%) | 1,776,000 |
8 Feb 2018 | HKD | 0.237 | 0.239 | 0.234 | 0.237 | 4.0641 | -0.005 (-2.07%) | 1,548,000 |
7 Feb 2018 | HKD | 0.23 | 0.245 | 0.23 | 0.242 | 4.1498 | +0.007 (+2.98%) | 3,720,000 |
6 Feb 2018 | HKD | 0.23 | 0.235 | 0.222 | 0.235 | 4.0298 | -0.005 (-2.08%) | 3,564,000 |
5 Feb 2018 | HKD | 0.23 | 0.24 | 0.227 | 0.24 | 4.1155 | +0.002 (+0.84%) | 5,016,000 |
2 Feb 2018 | HKD | 0.237 | 0.244 | 0.231 | 0.238 | 4.0812 | +0.008 (+3.48%) | 2,172,000 |
1 Feb 2018 | HKD | 0.233 | 0.24 | 0.228 | 0.23 | 3.944 | +0.005 (+2.22%) | 3,420,000 |
31 Jan 2018 | HKD | 0.217 | 0.24 | 0.2 | 0.225 | 3.8583 | +0.008 (+3.69%) | 7,752,000 |
30 Jan 2018 | HKD | 0.218 | 0.218 | 0.217 | 0.217 | 3.7211 | -0.009 (-3.98%) | 108,000 |
29 Jan 2018 | HKD | 0.218 | 0.226 | 0.218 | 0.226 | 3.8755 | +0.004 (+1.80%) | 1,200,000 |
26 Jan 2018 | HKD | 0.211 | 0.222 | 0.207 | 0.222 | 3.8069 | +0.012 (+5.71%) | 1,788,000 |
25 Jan 2018 | HKD | 0.207 | 0.214 | 0.202 | 0.21 | 3.6011 | +0.001 (+0.48%) | 2,964,000 |
24 Jan 2018 | HKD | 0.2 | 0.213 | 0.2 | 0.209 | 3.5839 | +0.012 (+6.09%) | 3,576,000 |
23 Jan 2018 | HKD | 0.206 | 0.206 | 0.197 | 0.197 | 3.3782 | -0.008 (-3.90%) | 276,000 |
22 Jan 2018 | HKD | 0.203 | 0.21 | 0.195 | 0.205 | 3.5153 | +0.014 (+7.33%) | 6,468,000 |
19 Jan 2018 | HKD | 0.202 | 0.202 | 0.189 | 0.191 | 3.2753 | +0.007 (+3.80%) | 456,000 |
18 Jan 2018 | HKD | 0.181 | 0.184 | 0.179 | 0.184 | 3.1552 | -0.005 (-2.65%) | 816,000 |
17 Jan 2018 | HKD | 0.18 | 0.194 | 0.18 | 0.189 | 3.241 | +0.008 (+4.42%) | 300,000 |
16 Jan 2018 | HKD | 0.193 | 0.193 | 0.181 | 0.181 | 3.1038 | -0.006 (-3.21%) | 672,000 |
15 Jan 2018 | HKD | 0.199 | 0.199 | 0.187 | 0.187 | 3.2067 | 0.0 (0.0%) | 1,260,000 |
12 Jan 2018 | HKD | 0.189 | 0.195 | 0.186 | 0.187 | 3.2067 | -0.008 (-4.10%) | 1,836,000 |
11 Jan 2018 | HKD | 0.219 | 0.219 | 0.195 | 0.195 | 3.3439 | -0.015 (-7.14%) | 2,580,000 |
10 Jan 2018 | HKD | 0.223 | 0.223 | 0.21 | 0.21 | 3.6011 | -0.012 (-5.41%) | 2,568,000 |
9 Jan 2018 | HKD | 0.238 | 0.24 | 0.205 | 0.222 | 3.8069 | -0.01 (-4.31%) | 12,840,000 |
8 Jan 2018 | HKD | 0.21 | 0.24 | 0.21 | 0.232 | 3.9783 | +0.029 (+14.29%) | 24,828,000 |
5 Jan 2018 | HKD | 0.193 | 0.211 | 0.178 | 0.203 | 3.4811 | +0.016 (+8.56%) | 10,188,000 |
4 Jan 2018 | HKD | 0.16 | 0.224 | 0.159 | 0.187 | 3.2067 | +0.042 (+28.97%) | 44,328,000 |
3 Jan 2018 | HKD | 0.148 | 0.149 | 0.145 | 0.145 | 2.4865 | +0.01 (+7.41%) | 204,000 |