Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | +0.002 (+0.99%) | 1,660,000 |
19 Sep 2018 | HKD | 0.2 | 0.211 | 0.2 | 0.203 | 0.203 | -0.001 (-0.49%) | 1,468,000 |
18 Sep 2018 | HKD | 0.205 | 0.206 | 0.2 | 0.204 | 0.204 | -0.001 (-0.49%) | 1,148,000 |
17 Sep 2018 | HKD | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | +0.004 (+1.99%) | 1,978,000 |
14 Sep 2018 | HKD | 0.201 | 0.205 | 0.198 | 0.201 | 0.201 | 0.0 (0.0%) | 1,454,000 |
13 Sep 2018 | HKD | 0.208 | 0.211 | 0.201 | 0.201 | 0.201 | -0.006 (-2.90%) | 3,290,000 |
12 Sep 2018 | HKD | 0.21 | 0.21 | 0.202 | 0.207 | 0.207 | -0.004 (-1.90%) | 3,172,000 |
11 Sep 2018 | HKD | 0.213 | 0.215 | 0.203 | 0.211 | 0.211 | -0.002 (-0.94%) | 2,514,000 |
10 Sep 2018 | HKD | 0.211 | 0.217 | 0.211 | 0.213 | 0.213 | 0.0 (0.0%) | 1,210,000 |
7 Sep 2018 | HKD | 0.208 | 0.224 | 0.205 | 0.213 | 0.213 | -0.003 (-1.39%) | 7,470,167 |
6 Sep 2018 | HKD | 0.21 | 0.22 | 0.204 | 0.216 | 0.216 | 0.0 (0.0%) | 2,436,000 |
5 Sep 2018 | HKD | 0.2 | 0.218 | 0.2 | 0.216 | 0.216 | -0.004 (-1.82%) | 382,000 |
4 Sep 2018 | HKD | 0.218 | 0.228 | 0.218 | 0.22 | 0.22 | +0.002 (+0.92%) | 646,000 |
3 Sep 2018 | HKD | 0.201 | 0.219 | 0.196 | 0.218 | 0.218 | +0.013 (+6.34%) | 7,398,000 |
31 Aug 2018 | HKD | 0.218 | 0.22 | 0.195 | 0.205 | 0.205 | -0.014 (-6.39%) | 2,188,000 |
30 Aug 2018 | HKD | 0.223 | 0.223 | 0.215 | 0.219 | 0.219 | -0.002 (-0.90%) | 2,786,000 |
29 Aug 2018 | HKD | 0.22 | 0.228 | 0.219 | 0.221 | 0.221 | +0.005 (+2.31%) | 2,612,000 |
28 Aug 2018 | HKD | 0.221 | 0.223 | 0.216 | 0.216 | 0.216 | -0.007 (-3.14%) | 532,000 |
27 Aug 2018 | HKD | 0.226 | 0.227 | 0.22 | 0.223 | 0.223 | -0.008 (-3.46%) | 2,120,000 |
24 Aug 2018 | HKD | 0.225 | 0.232 | 0.221 | 0.231 | 0.231 | +0.005 (+2.21%) | 2,022,000 |
23 Aug 2018 | HKD | 0.227 | 0.227 | 0.217 | 0.226 | 0.226 | -0.001 (-0.44%) | 1,950,000 |
22 Aug 2018 | HKD | 0.227 | 0.228 | 0.219 | 0.227 | 0.227 | 0.0 (0.0%) | 1,468,000 |
21 Aug 2018 | HKD | 0.219 | 0.227 | 0.219 | 0.227 | 0.227 | +0.009 (+4.13%) | 2,854,000 |
20 Aug 2018 | HKD | 0.216 | 0.233 | 0.215 | 0.218 | 0.218 | +0.002 (+0.93%) | 3,176,000 |
17 Aug 2018 | HKD | 0.233 | 0.233 | 0.216 | 0.216 | 0.216 | -0.016 (-6.90%) | 816,000 |
16 Aug 2018 | HKD | 0.226 | 0.232 | 0.223 | 0.232 | 0.232 | +0.004 (+1.75%) | 706,000 |
15 Aug 2018 | HKD | 0.236 | 0.236 | 0.225 | 0.228 | 0.228 | -0.008 (-3.39%) | 402,000 |
14 Aug 2018 | HKD | 0.236 | 0.237 | 0.226 | 0.236 | 0.236 | 0.0 (0.0%) | 2,090,000 |
13 Aug 2018 | HKD | 0.231 | 0.237 | 0.23 | 0.236 | 0.236 | -0.004 (-1.67%) | 1,708,000 |
10 Aug 2018 | HKD | 0.24 | 0.24 | 0.234 | 0.24 | 0.24 | +0.002 (+0.84%) | 1,640,000 |