Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2018 | HKD | 0.246 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 220,000 |
23 Aug 2018 | HKD | 0.246 | 0.25 | 0.246 | 0.25 | 0.25 | +0.005 (+2.04%) | 130,000 |
22 Aug 2018 | HKD | 0.247 | 0.248 | 0.24 | 0.245 | 0.245 | -0.003 (-1.21%) | 250,000 |
21 Aug 2018 | HKD | 0.247 | 0.248 | 0.245 | 0.248 | 0.248 | +0.001 (+0.40%) | 400,000 |
20 Aug 2018 | HKD | 0.238 | 0.248 | 0.23 | 0.247 | 0.247 | -0.008 (-3.14%) | 770,000 |
17 Aug 2018 | HKD | 0.24 | 0.265 | 0.24 | 0.255 | 0.255 | +0.006 (+2.41%) | 830,000 |
16 Aug 2018 | HKD | 0.23 | 0.26 | 0.23 | 0.249 | 0.249 | -0.001 (-0.40%) | 650,000 |
15 Aug 2018 | HKD | 0.236 | 0.25 | 0.231 | 0.25 | 0.25 | +0.005 (+2.04%) | 580,000 |
14 Aug 2018 | HKD | 0.237 | 0.26 | 0.237 | 0.245 | 0.245 | -0.015 (-5.77%) | 320,000 |
13 Aug 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 60,000 |
10 Aug 2018 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.01 (+3.77%) | 6,080,000 |
9 Aug 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 140,000 |
8 Aug 2018 | HKD | 0.25 | 0.29 | 0.248 | 0.27 | 0.27 | +0.015 (+5.88%) | 900,000 |
7 Aug 2018 | HKD | 0.241 | 0.255 | 0.233 | 0.255 | 0.255 | +0.012 (+4.94%) | 1,220,000 |
6 Aug 2018 | HKD | 0.24 | 0.243 | 0.235 | 0.243 | 0.243 | -0.001 (-0.41%) | 840,000 |
3 Aug 2018 | HKD | 0.241 | 0.248 | 0.234 | 0.244 | 0.244 | -0.006 (-2.40%) | 860,000 |
2 Aug 2018 | HKD | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,070,000 |
1 Aug 2018 | HKD | 0.25 | 0.29 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,850,000 |
31 Jul 2018 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 0.26 | -0.025 (-8.77%) | 1,260,000 |
30 Jul 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,630,000 |
27 Jul 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 710,000 |
26 Jul 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,310,000 |
25 Jul 2018 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | +0.01 (+3.51%) | 2,670,000 |
24 Jul 2018 | HKD | 0.3 | 0.325 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 7,430,000 |
23 Jul 2018 | HKD | 0.31 | 0.32 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 5,610,000 |
20 Jul 2018 | HKD | 0.265 | 0.335 | 0.265 | 0.32 | 0.32 | +0.055 (+20.75%) | 17,000,000 |
19 Jul 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 2,670,000 |
18 Jul 2018 | HKD | 0.275 | 0.28 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,910,000 |
17 Jul 2018 | HKD | 0.285 | 0.29 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 3,960,000 |
16 Jul 2018 | HKD | 0.285 | 0.305 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 8,070,000 |