Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | HKD | 0.223 | 0.223 | 0.217 | 0.217 | 0.217 | -0.009 (-3.98%) | 1,040,000 |
14 Aug 2018 | HKD | 0.23 | 0.23 | 0.225 | 0.226 | 0.226 | -0.004 (-1.74%) | 750,000 |
13 Aug 2018 | HKD | 0.237 | 0.238 | 0.23 | 0.23 | 0.23 | -0.008 (-3.36%) | 410,000 |
10 Aug 2018 | HKD | 0.232 | 0.238 | 0.232 | 0.238 | 0.238 | +0.006 (+2.59%) | 490,000 |
9 Aug 2018 | HKD | 0.24 | 0.24 | 0.23 | 0.232 | 0.232 | -0.004 (-1.69%) | 1,020,000 |
8 Aug 2018 | HKD | 0.231 | 0.238 | 0.23 | 0.236 | 0.236 | -0.004 (-1.67%) | 340,000 |
7 Aug 2018 | HKD | 0.231 | 0.24 | 0.23 | 0.24 | 0.24 | +0.009 (+3.90%) | 990,000 |
6 Aug 2018 | HKD | 0.235 | 0.235 | 0.231 | 0.231 | 0.231 | -0.007 (-2.94%) | 540,000 |
3 Aug 2018 | HKD | 0.24 | 0.24 | 0.234 | 0.238 | 0.238 | -0.002 (-0.83%) | 640,000 |
2 Aug 2018 | HKD | 0.25 | 0.25 | 0.238 | 0.24 | 0.24 | -0.02 (-7.69%) | 390,000 |
1 Aug 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 480,000 |
31 Jul 2018 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,060,000 |
30 Jul 2018 | HKD | 0.25 | 0.28 | 0.249 | 0.27 | 0.27 | +0.023 (+9.31%) | 4,210,000 |
27 Jul 2018 | HKD | 0.24 | 0.249 | 0.24 | 0.247 | 0.247 | +0.012 (+5.11%) | 540,000 |
26 Jul 2018 | HKD | 0.231 | 0.236 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,800,000 |
25 Jul 2018 | HKD | 0.243 | 0.243 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 510,000 |
24 Jul 2018 | HKD | 0.23 | 0.246 | 0.223 | 0.242 | 0.242 | +0.01 (+4.31%) | 2,280,000 |
23 Jul 2018 | HKD | 0.24 | 0.24 | 0.232 | 0.232 | 0.232 | -0.008 (-3.33%) | 640,000 |
20 Jul 2018 | HKD | 0.243 | 0.243 | 0.236 | 0.24 | 0.24 | -0.003 (-1.23%) | 310,000 |
19 Jul 2018 | HKD | 0.24 | 0.248 | 0.24 | 0.243 | 0.243 | -0.003 (-1.22%) | 940,000 |
18 Jul 2018 | HKD | 0.24 | 0.247 | 0.24 | 0.246 | 0.246 | +0.006 (+2.50%) | 740,000 |
17 Jul 2018 | HKD | 0.235 | 0.247 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 410,000 |
16 Jul 2018 | HKD | 0.237 | 0.241 | 0.233 | 0.24 | 0.24 | +0.002 (+0.84%) | 500,000 |
13 Jul 2018 | HKD | 0.234 | 0.24 | 0.234 | 0.238 | 0.238 | 0.0 (0.0%) | 570,000 |
12 Jul 2018 | HKD | 0.24 | 0.241 | 0.233 | 0.238 | 0.238 | -0.003 (-1.24%) | 1,050,000 |
11 Jul 2018 | HKD | 0.242 | 0.242 | 0.23 | 0.241 | 0.241 | -0.007 (-2.82%) | 2,760,000 |
10 Jul 2018 | HKD | 0.25 | 0.25 | 0.243 | 0.248 | 0.248 | -0.002 (-0.80%) | 1,260,000 |
9 Jul 2018 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.015 (+6.38%) | 980,000 |
6 Jul 2018 | HKD | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,510,000 |
5 Jul 2018 | HKD | 0.246 | 0.246 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 5,060,000 |