Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 0.234 | 0.234 | 0.226 | 0.233 | 4.6408 | -0.001 (-0.43%) | 100,000 |
8 Aug 2018 | HKD | 0.229 | 0.234 | 0.229 | 0.234 | 4.6607 | +0.008 (+3.54%) | 540,000 |
7 Aug 2018 | HKD | 0.225 | 0.231 | 0.225 | 0.226 | 4.5014 | -0.004 (-1.74%) | 165,000 |
6 Aug 2018 | HKD | 0.224 | 0.233 | 0.223 | 0.23 | 4.5811 | -0.004 (-1.71%) | 890,000 |
3 Aug 2018 | HKD | 0.232 | 0.234 | 0.223 | 0.234 | 4.6607 | +0.002 (+0.86%) | 200,000 |
2 Aug 2018 | HKD | 0.225 | 0.233 | 0.219 | 0.232 | 4.6209 | -0.001 (-0.43%) | 1,405,000 |
1 Aug 2018 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 4.6408 | 0.0 (0.0%) | 40,000 |
31 Jul 2018 | HKD | 0.234 | 0.234 | 0.233 | 0.233 | 4.6408 | -0.001 (-0.43%) | 1,340,000 |
30 Jul 2018 | HKD | 0.22 | 0.234 | 0.22 | 0.234 | 4.6607 | -0.001 (-0.43%) | 100,000 |
27 Jul 2018 | HKD | 0.227 | 0.235 | 0.226 | 0.235 | 4.6807 | +0.009 (+3.98%) | 750,000 |
26 Jul 2018 | HKD | 0.223 | 0.226 | 0.222 | 0.226 | 4.5014 | -0.003 (-1.31%) | 130,000 |
25 Jul 2018 | HKD | 0.23 | 0.23 | 0.221 | 0.229 | 4.5612 | -0.001 (-0.43%) | 150,000 |
24 Jul 2018 | HKD | 0.219 | 0.23 | 0.218 | 0.23 | 4.5811 | +0.005 (+2.22%) | 535,000 |
23 Jul 2018 | HKD | 0.225 | 0.23 | 0.225 | 0.225 | 4.4815 | -0.007 (-3.02%) | 2,205,000 |
20 Jul 2018 | HKD | 0.226 | 0.232 | 0.226 | 0.232 | 4.6209 | 0.0 (0.0%) | 30,000 |
19 Jul 2018 | HKD | 0.225 | 0.233 | 0.222 | 0.232 | 4.6209 | +0.001 (+0.43%) | 1,080,000 |
18 Jul 2018 | HKD | 0.228 | 0.234 | 0.226 | 0.231 | 4.601 | -0.004 (-1.70%) | 600,000 |
17 Jul 2018 | HKD | 0.226 | 0.235 | 0.226 | 0.235 | 4.6807 | +0.002 (+0.86%) | 585,000 |
16 Jul 2018 | HKD | 0.222 | 0.236 | 0.222 | 0.233 | 4.6408 | +0.008 (+3.56%) | 550,000 |
13 Jul 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 4.4815 | -0.01 (-4.26%) | 80,000 |
12 Jul 2018 | HKD | 0.225 | 0.235 | 0.225 | 0.235 | 4.6807 | +0.001 (+0.43%) | 1,010,000 |
11 Jul 2018 | HKD | 0.23 | 0.24 | 0.226 | 0.234 | 4.6607 | -0.002 (-0.85%) | 1,380,000 |
10 Jul 2018 | HKD | 0.236 | 0.236 | 0.23 | 0.236 | 4.7006 | -0.001 (-0.42%) | 150,000 |
9 Jul 2018 | HKD | 0.239 | 0.239 | 0.237 | 0.237 | 4.7205 | -0.002 (-0.84%) | 10,000 |
6 Jul 2018 | HKD | 0.23 | 0.24 | 0.23 | 0.239 | 4.7603 | -0.001 (-0.42%) | 165,000 |
5 Jul 2018 | HKD | 0.245 | 0.245 | 0.23 | 0.24 | 4.7802 | 0.0 (0.0%) | 670,000 |
4 Jul 2018 | HKD | 0.245 | 0.245 | 0.235 | 0.24 | 4.7802 | -0.005 (-2.04%) | 355,000 |
3 Jul 2018 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 4.8798 | 0.0 (0.0%) | 125,000 |
2 Jul 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 4.8798 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.235 | 0.249 | 0.23 | 0.245 | 4.8798 | +0.013 (+5.60%) | 7,235,000 |