Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Aug 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 40,000 |
22 Aug 2018 | HKD | 0.214 | 0.223 | 0.214 | 0.22 | 0.22 | -0.003 (-1.35%) | 896,000 |
21 Aug 2018 | HKD | 0.22 | 0.223 | 0.217 | 0.223 | 0.223 | 0.0 (0.0%) | 2,208,000 |
20 Aug 2018 | HKD | 0.22 | 0.223 | 0.215 | 0.223 | 0.223 | -0.001 (-0.45%) | 528,000 |
17 Aug 2018 | HKD | 0.23 | 0.23 | 0.217 | 0.224 | 0.224 | +0.003 (+1.36%) | 64,000 |
16 Aug 2018 | HKD | 0.226 | 0.226 | 0.221 | 0.221 | 0.221 | -0.005 (-2.21%) | 448,000 |
15 Aug 2018 | HKD | 0.226 | 0.227 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 464,000 |
14 Aug 2018 | HKD | 0.227 | 0.227 | 0.226 | 0.226 | 0.226 | -0.009 (-3.83%) | 1,032,000 |
13 Aug 2018 | HKD | 0.227 | 0.235 | 0.223 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,744,000 |
10 Aug 2018 | HKD | 0.236 | 0.236 | 0.223 | 0.225 | 0.225 | -0.002 (-0.88%) | 408,000 |
9 Aug 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | -0.003 (-1.30%) | 448,000 |
8 Aug 2018 | HKD | 0.227 | 0.234 | 0.227 | 0.23 | 0.23 | +0.007 (+3.14%) | 112,000 |
7 Aug 2018 | HKD | 0.227 | 0.227 | 0.217 | 0.223 | 0.223 | -0.007 (-3.04%) | 1,328,000 |
6 Aug 2018 | HKD | 0.23 | 0.23 | 0.226 | 0.23 | 0.23 | -0.002 (-0.86%) | 8,000 |
3 Aug 2018 | HKD | 0.229 | 0.232 | 0.226 | 0.232 | 0.232 | +0.003 (+1.31%) | 1,344,000 |
2 Aug 2018 | HKD | 0.237 | 0.24 | 0.229 | 0.229 | 0.229 | -0.009 (-3.78%) | 1,904,000 |
1 Aug 2018 | HKD | 0.242 | 0.242 | 0.238 | 0.238 | 0.238 | -0.003 (-1.24%) | 720,000 |
31 Jul 2018 | HKD | 0.242 | 0.242 | 0.236 | 0.241 | 0.241 | -0.004 (-1.63%) | 448,000 |
30 Jul 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
27 Jul 2018 | HKD | 0.242 | 0.25 | 0.242 | 0.245 | 0.245 | -0.001 (-0.41%) | 808,000 |
26 Jul 2018 | HKD | 0.246 | 0.25 | 0.246 | 0.246 | 0.246 | -0.002 (-0.81%) | 1,352,000 |
25 Jul 2018 | HKD | 0.247 | 0.26 | 0.245 | 0.248 | 0.248 | +0.006 (+2.48%) | 2,104,000 |