Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | HKD | 0.195 | 0.195 | 0.191 | 0.193 | 1.93 | -0.007 (-3.50%) | 152,000 |
23 Mar 2018 | HKD | 0.2 | 0.205 | 0.195 | 0.2 | 2 | -0.003 (-1.48%) | 1,440,000 |
22 Mar 2018 | HKD | 0.201 | 0.21 | 0.199 | 0.203 | 2.03 | -0.015 (-6.88%) | 1,792,000 |
21 Mar 2018 | HKD | 0.225 | 0.225 | 0.216 | 0.218 | 2.18 | -0.01 (-4.39%) | 1,888,000 |
20 Mar 2018 | HKD | 0.232 | 0.235 | 0.228 | 0.228 | 2.28 | -0.004 (-1.72%) | 560,000 |
19 Mar 2018 | HKD | 0.239 | 0.239 | 0.23 | 0.232 | 2.32 | -0.008 (-3.33%) | 2,528,000 |
16 Mar 2018 | HKD | 0.236 | 0.242 | 0.236 | 0.24 | 2.4 | +0.001 (+0.42%) | 2,368,000 |
15 Mar 2018 | HKD | 0.238 | 0.239 | 0.236 | 0.239 | 2.39 | +0.001 (+0.42%) | 2,784,000 |
14 Mar 2018 | HKD | 0.245 | 0.245 | 0.238 | 0.238 | 2.38 | -0.011 (-4.42%) | 752,000 |
13 Mar 2018 | HKD | 0.24 | 0.249 | 0.238 | 0.249 | 2.49 | +0.006 (+2.47%) | 816,000 |
12 Mar 2018 | HKD | 0.249 | 0.249 | 0.24 | 0.243 | 2.43 | -0.006 (-2.41%) | 680,000 |
9 Mar 2018 | HKD | 0.244 | 0.249 | 0.243 | 0.249 | 2.49 | +0.005 (+2.05%) | 440,000 |
8 Mar 2018 | HKD | 0.243 | 0.249 | 0.242 | 0.244 | 2.44 | +0.001 (+0.41%) | 1,944,000 |
7 Mar 2018 | HKD | 0.246 | 0.25 | 0.243 | 0.243 | 2.43 | -0.003 (-1.22%) | 1,760,000 |
6 Mar 2018 | HKD | 0.25 | 0.26 | 0.246 | 0.246 | 2.46 | -0.003 (-1.20%) | 928,000 |
5 Mar 2018 | HKD | 0.241 | 0.265 | 0.241 | 0.249 | 2.49 | -0.001 (-0.40%) | 3,808,000 |
2 Mar 2018 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 2.5 | -0.01 (-3.85%) | 3,296,000 |
1 Mar 2018 | HKD | 0.235 | 0.26 | 0.234 | 0.26 | 2.6 | +0.017 (+7.00%) | 6,592,000 |
28 Feb 2018 | HKD | 0.235 | 0.243 | 0.23 | 0.243 | 2.43 | +0.001 (+0.41%) | 2,376,000 |
27 Feb 2018 | HKD | 0.248 | 0.248 | 0.235 | 0.242 | 2.42 | -0.007 (-2.81%) | 4,240,000 |
26 Feb 2018 | HKD | 0.255 | 0.255 | 0.249 | 0.249 | 2.49 | -0.006 (-2.35%) | 5,472,000 |
23 Feb 2018 | HKD | 0.265 | 0.28 | 0.249 | 0.255 | 2.55 | -0.01 (-3.77%) | 19,192,000 |
22 Feb 2018 | HKD | 0.275 | 0.28 | 0.265 | 0.265 | 2.65 | -0.01 (-3.64%) | 4,456,000 |
21 Feb 2018 | HKD | 0.255 | 0.285 | 0.246 | 0.275 | 2.75 | +0.02 (+7.84%) | 15,048,000 |
20 Feb 2018 | HKD | 0.246 | 0.255 | 0.246 | 0.255 | 2.55 | +0.009 (+3.66%) | 2,920,000 |
19 Feb 2018 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 2.46 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 2.46 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.265 | 0.275 | 0.241 | 0.246 | 2.46 | -0.019 (-7.17%) | 18,232,000 |
14 Feb 2018 | HKD | 0.35 | 0.365 | 0.26 | 0.265 | 2.65 | -0.065 (-19.70%) | 153,224,000 |
13 Feb 2018 | HKD | 0.3 | 0.33 | 0.265 | 0.33 | 3.3 | 0.0 (0.0%) | 131,336,000 |