Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 0.16 | 0.163 | 0.156 | 0.157 | 0.157 | -0.003 (-1.88%) | 2,400,000 |
27 Mar 2018 | HKD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,820,000 |
26 Mar 2018 | HKD | 0.169 | 0.174 | 0.16 | 0.165 | 0.165 | -0.004 (-2.37%) | 3,870,000 |
23 Mar 2018 | HKD | 0.166 | 0.173 | 0.155 | 0.169 | 0.169 | +0.003 (+1.81%) | 6,170,000 |
22 Mar 2018 | HKD | 0.168 | 0.168 | 0.165 | 0.166 | 0.166 | -0.002 (-1.19%) | 1,490,000 |
21 Mar 2018 | HKD | 0.172 | 0.172 | 0.168 | 0.168 | 0.168 | -0.004 (-2.33%) | 3,290,000 |
20 Mar 2018 | HKD | 0.169 | 0.179 | 0.169 | 0.172 | 0.172 | -0.001 (-0.58%) | 2,460,000 |
19 Mar 2018 | HKD | 0.178 | 0.178 | 0.17 | 0.173 | 0.173 | -0.006 (-3.35%) | 2,760,000 |
16 Mar 2018 | HKD | 0.181 | 0.181 | 0.178 | 0.179 | 0.179 | -0.002 (-1.10%) | 1,370,000 |
15 Mar 2018 | HKD | 0.178 | 0.185 | 0.178 | 0.181 | 0.181 | 0.0 (0.0%) | 1,640,000 |
14 Mar 2018 | HKD | 0.169 | 0.186 | 0.169 | 0.181 | 0.181 | -0.003 (-1.63%) | 1,300,000 |
13 Mar 2018 | HKD | 0.186 | 0.186 | 0.18 | 0.184 | 0.184 | -0.003 (-1.60%) | 2,080,000 |
12 Mar 2018 | HKD | 0.182 | 0.19 | 0.182 | 0.187 | 0.187 | 0.0 (0.0%) | 1,930,000 |
9 Mar 2018 | HKD | 0.187 | 0.188 | 0.185 | 0.187 | 0.187 | 0.0 (0.0%) | 1,140,000 |
8 Mar 2018 | HKD | 0.183 | 0.19 | 0.183 | 0.187 | 0.187 | +0.004 (+2.19%) | 2,090,000 |
7 Mar 2018 | HKD | 0.172 | 0.19 | 0.169 | 0.183 | 0.183 | -0.006 (-3.17%) | 1,670,000 |
6 Mar 2018 | HKD | 0.187 | 0.189 | 0.185 | 0.189 | 0.189 | +0.002 (+1.07%) | 1,780,000 |
5 Mar 2018 | HKD | 0.19 | 0.191 | 0.185 | 0.187 | 0.187 | -0.001 (-0.53%) | 3,620,000 |
2 Mar 2018 | HKD | 0.188 | 0.19 | 0.18 | 0.188 | 0.188 | +0.001 (+0.53%) | 3,100,000 |
1 Mar 2018 | HKD | 0.19 | 0.191 | 0.185 | 0.187 | 0.187 | -0.004 (-2.09%) | 5,980,000 |
28 Feb 2018 | HKD | 0.186 | 0.192 | 0.181 | 0.191 | 0.191 | +0.001 (+0.53%) | 6,730,000 |
27 Feb 2018 | HKD | 0.204 | 0.204 | 0.185 | 0.19 | 0.19 | -0.013 (-6.40%) | 11,700,000 |
26 Feb 2018 | HKD | 0.221 | 0.221 | 0.199 | 0.203 | 0.203 | -0.018 (-8.14%) | 17,190,000 |
23 Feb 2018 | HKD | 0.231 | 0.235 | 0.22 | 0.221 | 0.221 | -0.005 (-2.21%) | 16,710,000 |
22 Feb 2018 | HKD | 0.203 | 0.233 | 0.202 | 0.226 | 0.226 | +0.017 (+8.13%) | 30,780,000 |
21 Feb 2018 | HKD | 0.212 | 0.237 | 0.201 | 0.209 | 0.209 | +0.001 (+0.48%) | 31,120,000 |
20 Feb 2018 | HKD | 0.182 | 0.213 | 0.181 | 0.208 | 0.208 | +0.028 (+15.56%) | 31,120,000 |
19 Feb 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.173 | 0.188 | 0.173 | 0.18 | 0.18 | +0.007 (+4.05%) | 7,900,000 |