Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.204 | 0.204 | 0.201 | 0.201 | 0.201 | +0.005 (+2.55%) | 64,000 |
12 Sep 2018 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
11 Sep 2018 | HKD | 0.191 | 0.199 | 0.191 | 0.196 | 0.196 | -0.013 (-6.22%) | 80,000 |
10 Sep 2018 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
7 Sep 2018 | HKD | 0.21 | 0.214 | 0.209 | 0.209 | 0.209 | +0.004 (+1.95%) | 4,000 |
6 Sep 2018 | HKD | 0.18 | 0.209 | 0.18 | 0.205 | 0.205 | +0.006 (+3.02%) | 48,000 |
5 Sep 2018 | HKD | 0.192 | 0.199 | 0.189 | 0.199 | 0.199 | +0.007 (+3.65%) | 174,000 |
4 Sep 2018 | HKD | 0.181 | 0.199 | 0.181 | 0.192 | 0.192 | -0.007 (-3.52%) | 382,000 |
3 Sep 2018 | HKD | 0.2 | 0.2 | 0.199 | 0.199 | 0.199 | -0.001 (-0.50%) | 110,000 |
31 Aug 2018 | HKD | 0.193 | 0.201 | 0.19 | 0.2 | 0.2 | +0.007 (+3.63%) | 1,084,000 |
30 Aug 2018 | HKD | 0.198 | 0.215 | 0.193 | 0.193 | 0.193 | -0.007 (-3.50%) | 2,890,000 |
29 Aug 2018 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 582,000 |
28 Aug 2018 | HKD | 0.21 | 0.218 | 0.203 | 0.204 | 0.204 | -0.012 (-5.56%) | 544,000 |
27 Aug 2018 | HKD | 0.22 | 0.226 | 0.216 | 0.216 | 0.216 | -0.004 (-1.82%) | 72,000 |
24 Aug 2018 | HKD | 0.217 | 0.223 | 0.21 | 0.22 | 0.22 | +0.002 (+0.92%) | 512,000 |
23 Aug 2018 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | -0.002 (-0.91%) | 22,000 |
22 Aug 2018 | HKD | 0.218 | 0.22 | 0.212 | 0.22 | 0.22 | +0.008 (+3.77%) | 140,000 |
21 Aug 2018 | HKD | 0.235 | 0.235 | 0.201 | 0.212 | 0.212 | -0.022 (-9.40%) | 2,684,000 |
20 Aug 2018 | HKD | 0.236 | 0.236 | 0.234 | 0.234 | 0.234 | -0.015 (-6.02%) | 194,000 |
17 Aug 2018 | HKD | 0.239 | 0.249 | 0.235 | 0.249 | 0.249 | +0.014 (+5.96%) | 226,000 |
16 Aug 2018 | HKD | 0.24 | 0.248 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 402,000 |
15 Aug 2018 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | +0.001 (+0.40%) | 12,000 |
14 Aug 2018 | HKD | 0.25 | 0.25 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 460,000 |
13 Aug 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 40,000 |
10 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
9 Aug 2018 | HKD | 0.25 | 0.255 | 0.243 | 0.255 | 0.255 | +0.005 (+2%) | 156,000 |
8 Aug 2018 | HKD | 0.242 | 0.25 | 0.242 | 0.25 | 0.25 | 0.0 (0.0%) | 152,000 |
7 Aug 2018 | HKD | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,496,000 |
6 Aug 2018 | HKD | 0.26 | 0.275 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 732,000 |
3 Aug 2018 | HKD | 0.249 | 0.29 | 0.249 | 0.26 | 0.26 | +0.013 (+5.26%) | 3,402,000 |