Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.24 | 0.247 | 0.231 | 0.242 | 0.242 | +0.005 (+2.11%) | 735,000 |
14 Feb 2018 | HKD | 0.237 | 0.238 | 0.234 | 0.237 | 0.237 | -0.001 (-0.42%) | 1,581,000 |
13 Feb 2018 | HKD | 0.237 | 0.24 | 0.236 | 0.238 | 0.238 | +0.005 (+2.15%) | 2,271,000 |
12 Feb 2018 | HKD | 0.236 | 0.239 | 0.23 | 0.233 | 0.233 | -0.005 (-2.10%) | 3,517,766 |
9 Feb 2018 | HKD | 0.249 | 0.249 | 0.236 | 0.238 | 0.238 | -0.012 (-4.80%) | 2,397,000 |
8 Feb 2018 | HKD | 0.246 | 0.25 | 0.244 | 0.25 | 0.25 | 0.0 (0.0%) | 1,890,000 |
7 Feb 2018 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 2,033,000 |
6 Feb 2018 | HKD | 0.26 | 0.26 | 0.247 | 0.248 | 0.248 | -0.022 (-8.15%) | 6,602,000 |
5 Feb 2018 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,630,000 |
2 Feb 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,674,000 |
1 Feb 2018 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,452,000 |
31 Jan 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,643,000 |
30 Jan 2018 | HKD | 0.295 | 0.31 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 11,147,000 |
29 Jan 2018 | HKD | 0.265 | 0.295 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 21,115,000 |
26 Jan 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,715,000 |
25 Jan 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,453,000 |
24 Jan 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,004,000 |
23 Jan 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 4,146,000 |
22 Jan 2018 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,042,000 |
19 Jan 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,479,000 |
18 Jan 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 2,167,000 |
17 Jan 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,208,000 |
16 Jan 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 985,000 |
15 Jan 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,609,000 |
12 Jan 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,229,000 |
11 Jan 2018 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,815,000 |
10 Jan 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,734,000 |
9 Jan 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 788,000 |
8 Jan 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 960,000 |
5 Jan 2018 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,520,000 |