Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | HKD | 0.174 | 0.176 | 0.173 | 0.176 | 0.352 | -0.004 (-2.22%) | 830,000 |
23 Mar 2018 | HKD | 0.168 | 0.182 | 0.168 | 0.18 | 0.36 | +0.003 (+1.69%) | 1,600,000 |
22 Mar 2018 | HKD | 0.178 | 0.18 | 0.177 | 0.177 | 0.354 | -0.001 (-0.56%) | 1,690,000 |
21 Mar 2018 | HKD | 0.177 | 0.183 | 0.177 | 0.178 | 0.356 | +0.002 (+1.14%) | 830,000 |
20 Mar 2018 | HKD | 0.178 | 0.185 | 0.176 | 0.176 | 0.352 | 0.0 (0.0%) | 1,780,000 |
19 Mar 2018 | HKD | 0.18 | 0.18 | 0.175 | 0.176 | 0.352 | -0.006 (-3.30%) | 2,700,000 |
16 Mar 2018 | HKD | 0.185 | 0.192 | 0.18 | 0.182 | 0.364 | -0.003 (-1.62%) | 3,560,000 |
15 Mar 2018 | HKD | 0.183 | 0.189 | 0.183 | 0.185 | 0.37 | -0.003 (-1.60%) | 1,360,000 |
14 Mar 2018 | HKD | 0.187 | 0.192 | 0.186 | 0.188 | 0.376 | -0.006 (-3.09%) | 1,780,000 |
13 Mar 2018 | HKD | 0.184 | 0.197 | 0.184 | 0.194 | 0.388 | +0.003 (+1.57%) | 1,210,000 |
12 Mar 2018 | HKD | 0.184 | 0.194 | 0.184 | 0.191 | 0.382 | +0.007 (+3.80%) | 3,230,000 |
9 Mar 2018 | HKD | 0.186 | 0.19 | 0.183 | 0.184 | 0.368 | 0.0 (0.0%) | 1,460,000 |
8 Mar 2018 | HKD | 0.186 | 0.187 | 0.182 | 0.184 | 0.368 | -0.002 (-1.08%) | 2,000,000 |
7 Mar 2018 | HKD | 0.183 | 0.187 | 0.183 | 0.186 | 0.372 | -0.002 (-1.06%) | 1,970,000 |
6 Mar 2018 | HKD | 0.188 | 0.191 | 0.185 | 0.188 | 0.376 | +0.001 (+0.53%) | 2,164,000 |
5 Mar 2018 | HKD | 0.19 | 0.193 | 0.183 | 0.187 | 0.374 | -0.006 (-3.11%) | 3,330,000 |
2 Mar 2018 | HKD | 0.195 | 0.2 | 0.188 | 0.193 | 0.386 | -0.007 (-3.50%) | 5,650,000 |
1 Mar 2018 | HKD | 0.192 | 0.21 | 0.186 | 0.2 | 0.4 | +0.008 (+4.17%) | 14,560,000 |
28 Feb 2018 | HKD | 0.192 | 0.201 | 0.188 | 0.192 | 0.384 | +0.001 (+0.52%) | 10,290,000 |
27 Feb 2018 | HKD | 0.218 | 0.218 | 0.19 | 0.191 | 0.382 | -0.031 (-13.96%) | 14,710,000 |
26 Feb 2018 | HKD | 0.23 | 0.243 | 0.218 | 0.222 | 0.444 | -0.01 (-4.31%) | 19,170,000 |
23 Feb 2018 | HKD | 0.206 | 0.237 | 0.198 | 0.232 | 0.464 | +0.027 (+13.17%) | 30,870,000 |
22 Feb 2018 | HKD | 0.188 | 0.22 | 0.18 | 0.205 | 0.41 | +0.017 (+9.04%) | 51,400,000 |
21 Feb 2018 | HKD | 0.173 | 0.2 | 0.172 | 0.188 | 0.376 | +0.018 (+10.59%) | 28,350,000 |
20 Feb 2018 | HKD | 0.171 | 0.179 | 0.165 | 0.17 | 0.34 | -0.001 (-0.58%) | 3,170,000 |
19 Feb 2018 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.342 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.342 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.17 | 0.177 | 0.17 | 0.171 | 0.342 | +0.001 (+0.59%) | 3,531,000 |
14 Feb 2018 | HKD | 0.18 | 0.18 | 0.166 | 0.17 | 0.34 | -0.009 (-5.03%) | 9,770,000 |
13 Feb 2018 | HKD | 0.18 | 0.191 | 0.175 | 0.179 | 0.358 | -0.001 (-0.56%) | 25,650,000 |