Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.17 | 0.174 | 0.165 | 0.174 | 0.174 | +0.001 (+0.58%) | 3,795,000 |
12 Sep 2018 | HKD | 0.195 | 0.195 | 0.16 | 0.173 | 0.173 | -0.011 (-5.98%) | 4,255,000 |
11 Sep 2018 | HKD | 0.2 | 0.2 | 0.178 | 0.184 | 0.184 | -0.006 (-3.16%) | 1,350,000 |
10 Sep 2018 | HKD | 0.183 | 0.204 | 0.16 | 0.19 | 0.19 | -0.019 (-9.09%) | 15,855,000 |
7 Sep 2018 | HKD | 0.225 | 0.225 | 0.198 | 0.209 | 0.209 | -0.002 (-0.95%) | 1,100,000 |
6 Sep 2018 | HKD | 0.235 | 0.235 | 0.203 | 0.211 | 0.211 | -0.016 (-7.05%) | 1,695,000 |
5 Sep 2018 | HKD | 0.225 | 0.232 | 0.213 | 0.227 | 0.227 | +0.008 (+3.65%) | 1,100,000 |
4 Sep 2018 | HKD | 0.224 | 0.225 | 0.217 | 0.219 | 0.219 | -0.005 (-2.23%) | 500,000 |
3 Sep 2018 | HKD | 0.222 | 0.227 | 0.215 | 0.224 | 0.224 | -0.004 (-1.75%) | 770,000 |
31 Aug 2018 | HKD | 0.23 | 0.23 | 0.227 | 0.228 | 0.228 | 0.0 (0.0%) | 60,000 |
30 Aug 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.228 | 0.228 | +0.004 (+1.79%) | 2,540,000 |
29 Aug 2018 | HKD | 0.23 | 0.23 | 0.214 | 0.224 | 0.224 | -0.004 (-1.75%) | 555,000 |
28 Aug 2018 | HKD | 0.238 | 0.24 | 0.224 | 0.228 | 0.228 | -0.002 (-0.87%) | 2,725,000 |
27 Aug 2018 | HKD | 0.238 | 0.243 | 0.225 | 0.23 | 0.23 | +0.002 (+0.88%) | 155,000 |
24 Aug 2018 | HKD | 0.235 | 0.243 | 0.227 | 0.228 | 0.228 | 0.0 (0.0%) | 30,000 |
23 Aug 2018 | HKD | 0.23 | 0.23 | 0.219 | 0.228 | 0.228 | -0.001 (-0.44%) | 1,010,000 |
22 Aug 2018 | HKD | 0.239 | 0.239 | 0.217 | 0.229 | 0.229 | -0.001 (-0.43%) | 550,000 |
21 Aug 2018 | HKD | 0.243 | 0.243 | 0.22 | 0.23 | 0.23 | +0.003 (+1.32%) | 615,000 |
20 Aug 2018 | HKD | 0.235 | 0.248 | 0.219 | 0.227 | 0.227 | +0.017 (+8.10%) | 485,000 |
17 Aug 2018 | HKD | 0.218 | 0.225 | 0.197 | 0.21 | 0.21 | +0.006 (+2.94%) | 465,000 |
16 Aug 2018 | HKD | 0.218 | 0.218 | 0.193 | 0.204 | 0.204 | -0.007 (-3.32%) | 250,000 |
15 Aug 2018 | HKD | 0.22 | 0.22 | 0.2 | 0.211 | 0.211 | +0.007 (+3.43%) | 170,000 |
14 Aug 2018 | HKD | 0.2 | 0.215 | 0.18 | 0.204 | 0.204 | -0.013 (-5.99%) | 5,820,000 |
13 Aug 2018 | HKD | 0.222 | 0.222 | 0.214 | 0.217 | 0.217 | -0.002 (-0.91%) | 200,000 |
10 Aug 2018 | HKD | 0.245 | 0.245 | 0.214 | 0.219 | 0.219 | -0.013 (-5.60%) | 940,000 |
9 Aug 2018 | HKD | 0.228 | 0.239 | 0.225 | 0.232 | 0.232 | -0.008 (-3.33%) | 620,000 |
8 Aug 2018 | HKD | 0.225 | 0.24 | 0.211 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,855,000 |
7 Aug 2018 | HKD | 0.228 | 0.233 | 0.22 | 0.23 | 0.23 | +0.002 (+0.88%) | 5,770,000 |
6 Aug 2018 | HKD | 0.234 | 0.234 | 0.22 | 0.228 | 0.228 | +0.002 (+0.88%) | 1,430,000 |
3 Aug 2018 | HKD | 0.238 | 0.245 | 0.219 | 0.226 | 0.226 | -0.019 (-7.76%) | 3,760,000 |