Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 0.215 | 0.216 | 0.213 | 0.214 | 0.214 | -0.001 (-0.47%) | 7,056,000 |
26 Sep 2018 | HKD | 0.217 | 0.218 | 0.213 | 0.215 | 0.215 | -0.005 (-2.27%) | 5,102,000 |
25 Sep 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.004 (+1.85%) | 0 |
24 Sep 2018 | HKD | 0.216 | 0.218 | 0.216 | 0.216 | 0.216 | +0.001 (+0.47%) | 5,078,000 |
21 Sep 2018 | HKD | 0.218 | 0.218 | 0.212 | 0.215 | 0.215 | -0.002 (-0.92%) | 5,606,000 |
20 Sep 2018 | HKD | 0.217 | 0.217 | 0.216 | 0.217 | 0.217 | -0.001 (-0.46%) | 6,120,000 |
19 Sep 2018 | HKD | 0.213 | 0.218 | 0.21 | 0.218 | 0.218 | +0.002 (+0.93%) | 7,028,000 |
18 Sep 2018 | HKD | 0.226 | 0.227 | 0.21 | 0.216 | 0.216 | -0.008 (-3.57%) | 4,932,000 |
17 Sep 2018 | HKD | 0.227 | 0.227 | 0.22 | 0.224 | 0.224 | -0.003 (-1.32%) | 4,634,000 |
14 Sep 2018 | HKD | 0.228 | 0.229 | 0.223 | 0.227 | 0.227 | +0.002 (+0.89%) | 6,686,000 |
13 Sep 2018 | HKD | 0.229 | 0.23 | 0.223 | 0.225 | 0.225 | -0.004 (-1.75%) | 6,828,000 |
12 Sep 2018 | HKD | 0.231 | 0.231 | 0.229 | 0.229 | 0.229 | -0.005 (-2.14%) | 6,516,000 |
11 Sep 2018 | HKD | 0.228 | 0.234 | 0.224 | 0.234 | 0.234 | +0.004 (+1.74%) | 6,656,000 |
10 Sep 2018 | HKD | 0.247 | 0.247 | 0.225 | 0.23 | 0.23 | -0.002 (-0.86%) | 6,800,648 |
7 Sep 2018 | HKD | 0.235 | 0.235 | 0.231 | 0.232 | 0.232 | -0.004 (-1.69%) | 7,256,000 |
6 Sep 2018 | HKD | 0.234 | 0.236 | 0.228 | 0.236 | 0.236 | +0.002 (+0.85%) | 7,328,600 |
5 Sep 2018 | HKD | 0.23 | 0.234 | 0.226 | 0.234 | 0.234 | +0.003 (+1.30%) | 8,700,000 |
4 Sep 2018 | HKD | 0.23 | 0.232 | 0.226 | 0.231 | 0.231 | +0.002 (+0.87%) | 7,946,102 |
3 Sep 2018 | HKD | 0.234 | 0.234 | 0.228 | 0.229 | 0.229 | -0.003 (-1.29%) | 7,745,945 |
31 Aug 2018 | HKD | 0.243 | 0.243 | 0.228 | 0.232 | 0.232 | -0.01 (-4.13%) | 8,514,000 |
30 Aug 2018 | HKD | 0.247 | 0.247 | 0.238 | 0.242 | 0.242 | -0.005 (-2.02%) | 7,746,000 |
29 Aug 2018 | HKD | 0.248 | 0.248 | 0.242 | 0.247 | 0.247 | +0.001 (+0.41%) | 7,636,269 |
28 Aug 2018 | HKD | 0.247 | 0.249 | 0.243 | 0.246 | 0.246 | -0.003 (-1.20%) | 7,910,000 |
27 Aug 2018 | HKD | 0.249 | 0.25 | 0.245 | 0.249 | 0.249 | +0.001 (+0.40%) | 7,826,000 |
24 Aug 2018 | HKD | 0.248 | 0.25 | 0.246 | 0.248 | 0.248 | -0.001 (-0.40%) | 7,390,000 |
23 Aug 2018 | HKD | 0.249 | 0.25 | 0.246 | 0.249 | 0.249 | 0.0 (0.0%) | 7,536,000 |
22 Aug 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.249 | 0.249 | -0.001 (-0.40%) | 7,378,000 |
21 Aug 2018 | HKD | 0.25 | 0.25 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 7,678,000 |
20 Aug 2018 | HKD | 0.25 | 0.25 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 7,585,567 |
17 Aug 2018 | HKD | 0.25 | 0.25 | 0.247 | 0.25 | 0.25 | 0.0 (0.0%) | 7,810,000 |