Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
3 Oct 2018 | HKD | 0.196 | 0.2 | 0.196 | 0.199 | 0.199 | +0.005 (+2.58%) | 176,000 |
2 Oct 2018 | HKD | 0.2 | 0.2 | 0.192 | 0.194 | 0.194 | -0.005 (-2.51%) | 1,032,000 |
1 Oct 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.205 | 0.205 | 0.195 | 0.199 | 0.199 | -0.007 (-3.40%) | 1,976,000 |
27 Sep 2018 | HKD | 0.205 | 0.206 | 0.205 | 0.206 | 0.206 | +0.001 (+0.49%) | 64,000 |
26 Sep 2018 | HKD | 0.204 | 0.209 | 0.203 | 0.205 | 0.205 | +0.001 (+0.49%) | 400,000 |
25 Sep 2018 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.2 | 0.209 | 0.2 | 0.204 | 0.204 | 0.0 (0.0%) | 384,000 |
21 Sep 2018 | HKD | 0.207 | 0.211 | 0.2 | 0.204 | 0.204 | +0.008 (+4.08%) | 944,000 |
20 Sep 2018 | HKD | 0.196 | 0.196 | 0.195 | 0.196 | 0.196 | -0.002 (-1.01%) | 80,000 |
19 Sep 2018 | HKD | 0.192 | 0.213 | 0.192 | 0.198 | 0.198 | -0.001 (-0.50%) | 1,040,000 |
18 Sep 2018 | HKD | 0.193 | 0.2 | 0.187 | 0.199 | 0.199 | +0.005 (+2.58%) | 896,000 |
17 Sep 2018 | HKD | 0.196 | 0.196 | 0.192 | 0.194 | 0.194 | -0.006 (-3.00%) | 504,000 |
14 Sep 2018 | HKD | 0.201 | 0.201 | 0.2 | 0.2 | 0.2 | -0.008 (-3.85%) | 216,000 |
13 Sep 2018 | HKD | 0.214 | 0.214 | 0.201 | 0.208 | 0.208 | +0.007 (+3.48%) | 168,000 |
12 Sep 2018 | HKD | 0.196 | 0.205 | 0.195 | 0.201 | 0.201 | -0.002 (-0.99%) | 632,000 |
11 Sep 2018 | HKD | 0.21 | 0.21 | 0.203 | 0.203 | 0.203 | -0.009 (-4.25%) | 544,000 |
10 Sep 2018 | HKD | 0.214 | 0.22 | 0.212 | 0.212 | 0.212 | -0.002 (-0.93%) | 80,000 |
7 Sep 2018 | HKD | 0.224 | 0.224 | 0.214 | 0.214 | 0.214 | -0.01 (-4.46%) | 360,000 |
6 Sep 2018 | HKD | 0.212 | 0.233 | 0.212 | 0.224 | 0.224 | +0.003 (+1.36%) | 888,000 |
5 Sep 2018 | HKD | 0.226 | 0.226 | 0.216 | 0.221 | 0.221 | -0.007 (-3.07%) | 1,168,000 |
4 Sep 2018 | HKD | 0.203 | 0.234 | 0.203 | 0.228 | 0.228 | +0.019 (+9.09%) | 3,064,000 |
3 Sep 2018 | HKD | 0.203 | 0.209 | 0.203 | 0.209 | 0.209 | -0.003 (-1.42%) | 568,000 |
31 Aug 2018 | HKD | 0.213 | 0.22 | 0.212 | 0.212 | 0.212 | -0.01 (-4.50%) | 216,000 |
30 Aug 2018 | HKD | 0.212 | 0.222 | 0.212 | 0.222 | 0.222 | 0.0 (0.0%) | 48,000 |
29 Aug 2018 | HKD | 0.207 | 0.228 | 0.2 | 0.222 | 0.222 | +0.01 (+4.72%) | 1,816,000 |
28 Aug 2018 | HKD | 0.213 | 0.213 | 0.207 | 0.212 | 0.212 | -0.002 (-0.93%) | 1,056,000 |
27 Aug 2018 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.003 (-1.38%) | 16,000 |
24 Aug 2018 | HKD | 0.212 | 0.218 | 0.21 | 0.217 | 0.217 | -0.003 (-1.36%) | 512,000 |