Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | -0.001 (-0.48%) | 52,000 |
1 Aug 2018 | HKD | 0.223 | 0.223 | 0.207 | 0.207 | 0.207 | +0.004 (+1.97%) | 604,000 |
31 Jul 2018 | HKD | 0.193 | 0.203 | 0.192 | 0.203 | 0.203 | -0.007 (-3.33%) | 1,660,000 |
30 Jul 2018 | HKD | 0.229 | 0.229 | 0.209 | 0.21 | 0.21 | +0.001 (+0.48%) | 1,264,000 |
27 Jul 2018 | HKD | 0.211 | 0.219 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 2,084,000 |
26 Jul 2018 | HKD | 0.211 | 0.211 | 0.205 | 0.209 | 0.209 | +0.004 (+1.95%) | 1,500,000 |
25 Jul 2018 | HKD | 0.195 | 0.215 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,772,000 |
24 Jul 2018 | HKD | 0.191 | 0.215 | 0.19 | 0.215 | 0.215 | +0.024 (+12.57%) | 520,000 |
23 Jul 2018 | HKD | 0.211 | 0.211 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 72,000 |
20 Jul 2018 | HKD | 0.18 | 0.21 | 0.18 | 0.191 | 0.191 | -0.009 (-4.50%) | 892,000 |
19 Jul 2018 | HKD | 0.181 | 0.21 | 0.181 | 0.2 | 0.2 | -0.01 (-4.76%) | 252,000 |
18 Jul 2018 | HKD | 0.21 | 0.211 | 0.21 | 0.21 | 0.21 | +0.001 (+0.48%) | 1,768,000 |
17 Jul 2018 | HKD | 0.21 | 0.21 | 0.209 | 0.209 | 0.209 | -0.001 (-0.48%) | 1,432,000 |
16 Jul 2018 | HKD | 0.205 | 0.219 | 0.205 | 0.21 | 0.21 | +0.006 (+2.94%) | 2,524,000 |
13 Jul 2018 | HKD | 0.207 | 0.207 | 0.196 | 0.204 | 0.204 | -0.005 (-2.39%) | 3,792,000 |
12 Jul 2018 | HKD | 0.188 | 0.209 | 0.188 | 0.209 | 0.209 | +0.021 (+11.17%) | 3,776,000 |
11 Jul 2018 | HKD | 0.185 | 0.188 | 0.179 | 0.188 | 0.188 | +0.003 (+1.62%) | 5,566,000 |
10 Jul 2018 | HKD | 0.189 | 0.189 | 0.171 | 0.185 | 0.185 | -0.004 (-2.12%) | 120,000 |
9 Jul 2018 | HKD | 0.171 | 0.19 | 0.17 | 0.189 | 0.189 | -0.001 (-0.53%) | 1,688,000 |
6 Jul 2018 | HKD | 0.193 | 0.196 | 0.19 | 0.19 | 0.19 | -0.002 (-1.04%) | 3,160,000 |
5 Jul 2018 | HKD | 0.198 | 0.198 | 0.188 | 0.192 | 0.192 | -0.006 (-3.03%) | 1,864,000 |
4 Jul 2018 | HKD | 0.187 | 0.198 | 0.175 | 0.198 | 0.198 | +0.008 (+4.21%) | 2,158,000 |
3 Jul 2018 | HKD | 0.188 | 0.19 | 0.164 | 0.19 | 0.19 | +0.01 (+5.56%) | 188,000 |
2 Jul 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.004 (-2.17%) | 0 |
29 Jun 2018 | HKD | 0.164 | 0.184 | 0.161 | 0.184 | 0.184 | +0.024 (+15%) | 1,017,200 |
28 Jun 2018 | HKD | 0.16 | 0.18 | 0.151 | 0.16 | 0.16 | -0.006 (-3.61%) | 1,331,600 |
27 Jun 2018 | HKD | 0.18 | 0.183 | 0.165 | 0.166 | 0.166 | -0.026 (-13.54%) | 1,872,400 |
26 Jun 2018 | HKD | 0.186 | 0.2 | 0.18 | 0.192 | 0.192 | -0.004 (-2.04%) | 1,008,000 |
25 Jun 2018 | HKD | 0.201 | 0.201 | 0.185 | 0.196 | 0.196 | -0.018 (-8.41%) | 2,372,000 |
22 Jun 2018 | HKD | 0.195 | 0.22 | 0.186 | 0.214 | 0.214 | -0.009 (-4.04%) | 5,170,000 |