Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 1.055 | 0.0 (0.0%) | 0 |
24 Oct 2018 | HKD | 0.182 | 0.215 | 0.182 | 0.211 | 1.055 | +0.003 (+1.44%) | 588,000 |
23 Oct 2018 | HKD | 0.216 | 0.216 | 0.208 | 0.208 | 1.04 | -0.017 (-7.56%) | 593,000 |
22 Oct 2018 | HKD | 0.223 | 0.225 | 0.223 | 0.225 | 1.125 | +0.003 (+1.35%) | 208,000 |
19 Oct 2018 | HKD | 0.224 | 0.224 | 0.21 | 0.222 | 1.11 | -0.002 (-0.89%) | 1,792,000 |
18 Oct 2018 | HKD | 0.218 | 0.228 | 0.218 | 0.224 | 1.12 | +0.005 (+2.28%) | 240,000 |
17 Oct 2018 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 1.095 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.222 | 0.222 | 0.219 | 0.219 | 1.095 | -0.003 (-1.35%) | 132,010 |
15 Oct 2018 | HKD | 0.21 | 0.225 | 0.21 | 0.222 | 1.11 | +0.024 (+12.12%) | 204,000 |
12 Oct 2018 | HKD | 0.201 | 0.205 | 0.19 | 0.198 | 0.99 | -0.007 (-3.41%) | 1,410,400 |
11 Oct 2018 | HKD | 0.199 | 0.215 | 0.199 | 0.205 | 1.025 | -0.015 (-6.82%) | 1,276,250 |
10 Oct 2018 | HKD | 0.214 | 0.22 | 0.2 | 0.22 | 1.1 | +0.012 (+5.77%) | 3,292,000 |
9 Oct 2018 | HKD | 0.215 | 0.215 | 0.195 | 0.208 | 1.04 | -0.007 (-3.26%) | 4,192,000 |
8 Oct 2018 | HKD | 0.23 | 0.23 | 0.21 | 0.215 | 1.075 | -0.005 (-2.27%) | 744,010 |
5 Oct 2018 | HKD | 0.224 | 0.224 | 0.215 | 0.22 | 1.1 | -0.004 (-1.79%) | 76,468,000 |
4 Oct 2018 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 1.12 | 0.0 (0.0%) | 0 |
3 Oct 2018 | HKD | 0.224 | 0.224 | 0.215 | 0.224 | 1.12 | -0.013 (-5.49%) | 2,564,000 |
2 Oct 2018 | HKD | 0.23 | 0.245 | 0.227 | 0.237 | 1.185 | +0.012 (+5.33%) | 9,012,000 |
1 Oct 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.232 | 0.239 | 0.223 | 0.225 | 1.125 | -0.011 (-4.66%) | 920,300 |
27 Sep 2018 | HKD | 0.235 | 0.24 | 0.235 | 0.236 | 1.18 | -0.002 (-0.84%) | 5,540,000 |
26 Sep 2018 | HKD | 0.23 | 0.25 | 0.23 | 0.238 | 1.19 | -0.001 (-0.42%) | 344,000 |
25 Sep 2018 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 1.195 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.239 | 0.24 | 0.238 | 0.239 | 1.195 | 0.0 (0.0%) | 3,444,000 |
21 Sep 2018 | HKD | 0.243 | 0.243 | 0.238 | 0.239 | 1.195 | -0.003 (-1.24%) | 5,648,000 |
20 Sep 2018 | HKD | 0.238 | 0.245 | 0.238 | 0.242 | 1.21 | +0.011 (+4.76%) | 1,416,000 |
19 Sep 2018 | HKD | 0.231 | 0.235 | 0.231 | 0.231 | 1.155 | 0.0 (0.0%) | 820,000 |
18 Sep 2018 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 1.155 | 0.0 (0.0%) | 28,000 |
17 Sep 2018 | HKD | 0.24 | 0.24 | 0.23 | 0.231 | 1.155 | -0.008 (-3.35%) | 1,068,000 |
14 Sep 2018 | HKD | 0.24 | 0.247 | 0.239 | 0.239 | 1.195 | -0.001 (-0.42%) | 10,132,000 |