Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 0.234 | 0.234 | 0.23 | 0.23 | 4.5811 | -0.002 (-0.86%) | 420,000 |
19 Sep 2018 | HKD | 0.225 | 0.234 | 0.223 | 0.232 | 4.6209 | -0.002 (-0.85%) | 1,005,000 |
18 Sep 2018 | HKD | 0.225 | 0.234 | 0.225 | 0.234 | 4.6607 | 0.0 (0.0%) | 115,000 |
17 Sep 2018 | HKD | 0.226 | 0.234 | 0.226 | 0.234 | 4.6607 | +0.006 (+2.63%) | 450,000 |
14 Sep 2018 | HKD | 0.227 | 0.234 | 0.215 | 0.228 | 4.5412 | 0.0 (0.0%) | 8,555,000 |
13 Sep 2018 | HKD | 0.221 | 0.228 | 0.221 | 0.228 | 4.5412 | 0.0 (0.0%) | 70,000 |
12 Sep 2018 | HKD | 0.22 | 0.228 | 0.218 | 0.228 | 4.5412 | 0.0 (0.0%) | 370,000 |
11 Sep 2018 | HKD | 0.227 | 0.228 | 0.22 | 0.228 | 4.5412 | +0.001 (+0.44%) | 320,000 |
10 Sep 2018 | HKD | 0.232 | 0.232 | 0.212 | 0.227 | 4.5213 | +0.003 (+1.34%) | 1,125,000 |
7 Sep 2018 | HKD | 0.228 | 0.234 | 0.224 | 0.224 | 4.4616 | -0.004 (-1.75%) | 195,000 |
6 Sep 2018 | HKD | 0.22 | 0.228 | 0.219 | 0.228 | 4.5412 | +0.009 (+4.11%) | 760,000 |
5 Sep 2018 | HKD | 0.234 | 0.234 | 0.219 | 0.219 | 4.362 | -0.015 (-6.41%) | 730,000 |
4 Sep 2018 | HKD | 0.217 | 0.234 | 0.217 | 0.234 | 4.6607 | +0.015 (+6.85%) | 26,415,000 |
3 Sep 2018 | HKD | 0.217 | 0.219 | 0.217 | 0.219 | 4.362 | 0.0 (0.0%) | 125,000 |
31 Aug 2018 | HKD | 0.206 | 0.22 | 0.206 | 0.219 | 4.362 | +0.004 (+1.86%) | 8,115,000 |
30 Aug 2018 | HKD | 0.208 | 0.215 | 0.2 | 0.215 | 4.2823 | -0.004 (-1.83%) | 690,000 |
29 Aug 2018 | HKD | 0.21 | 0.219 | 0.21 | 0.219 | 4.362 | +0.002 (+0.92%) | 70,000 |
28 Aug 2018 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 4.3221 | +0.005 (+2.36%) | 15,000 |
27 Aug 2018 | HKD | 0.208 | 0.215 | 0.207 | 0.212 | 4.2226 | -0.004 (-1.85%) | 715,000 |
24 Aug 2018 | HKD | 0.214 | 0.219 | 0.214 | 0.216 | 4.3022 | +0.006 (+2.86%) | 3,500,000 |
23 Aug 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 4.1827 | 0.0 (0.0%) | 10,000 |
22 Aug 2018 | HKD | 0.21 | 0.21 | 0.205 | 0.21 | 4.1827 | -0.004 (-1.87%) | 1,775,000 |
21 Aug 2018 | HKD | 0.211 | 0.217 | 0.21 | 0.214 | 4.2624 | -0.007 (-3.17%) | 735,000 |
20 Aug 2018 | HKD | 0.215 | 0.221 | 0.212 | 0.221 | 4.4018 | -0.005 (-2.21%) | 305,000 |
17 Aug 2018 | HKD | 0.218 | 0.226 | 0.218 | 0.226 | 4.5014 | -0.002 (-0.88%) | 215,000 |
16 Aug 2018 | HKD | 0.219 | 0.229 | 0.218 | 0.228 | 4.5412 | -0.005 (-2.15%) | 325,000 |
15 Aug 2018 | HKD | 0.226 | 0.234 | 0.226 | 0.233 | 4.6408 | +0.007 (+3.10%) | 560,000 |
14 Aug 2018 | HKD | 0.22 | 0.227 | 0.22 | 0.226 | 4.5014 | -0.002 (-0.88%) | 230,000 |
13 Aug 2018 | HKD | 0.221 | 0.228 | 0.221 | 0.228 | 4.5412 | -0.003 (-1.30%) | 50,000 |
10 Aug 2018 | HKD | 0.232 | 0.232 | 0.224 | 0.231 | 4.601 | -0.002 (-0.86%) | 580,000 |