Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 0.229 | 0.239 | 0.229 | 0.238 | 0.238 | +0.002 (+0.85%) | 1,272,000 |
8 Aug 2018 | HKD | 0.235 | 0.238 | 0.227 | 0.236 | 0.236 | +0.002 (+0.85%) | 1,264,000 |
7 Aug 2018 | HKD | 0.226 | 0.235 | 0.226 | 0.234 | 0.234 | +0.001 (+0.43%) | 1,280,000 |
6 Aug 2018 | HKD | 0.228 | 0.234 | 0.222 | 0.233 | 0.233 | -0.002 (-0.85%) | 2,994,000 |
3 Aug 2018 | HKD | 0.226 | 0.242 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 3,682,000 |
2 Aug 2018 | HKD | 0.221 | 0.23 | 0.22 | 0.23 | 0.23 | +0.003 (+1.32%) | 3,776,000 |
1 Aug 2018 | HKD | 0.222 | 0.233 | 0.222 | 0.227 | 0.227 | +0.005 (+2.25%) | 1,338,000 |
31 Jul 2018 | HKD | 0.22 | 0.224 | 0.22 | 0.222 | 0.222 | +0.002 (+0.91%) | 2,100,000 |
30 Jul 2018 | HKD | 0.221 | 0.224 | 0.22 | 0.22 | 0.22 | -0.003 (-1.35%) | 2,250,000 |
27 Jul 2018 | HKD | 0.22 | 0.228 | 0.218 | 0.223 | 0.223 | +0.002 (+0.90%) | 786,000 |
26 Jul 2018 | HKD | 0.226 | 0.233 | 0.219 | 0.221 | 0.221 | -0.004 (-1.78%) | 3,578,000 |
25 Jul 2018 | HKD | 0.235 | 0.235 | 0.222 | 0.225 | 0.225 | -0.004 (-1.75%) | 738,000 |
24 Jul 2018 | HKD | 0.227 | 0.234 | 0.227 | 0.229 | 0.229 | +0.002 (+0.88%) | 1,080,000 |
23 Jul 2018 | HKD | 0.22 | 0.228 | 0.212 | 0.227 | 0.227 | +0.011 (+5.09%) | 2,180,000 |
20 Jul 2018 | HKD | 0.217 | 0.217 | 0.215 | 0.216 | 0.216 | -0.001 (-0.46%) | 1,484,000 |
19 Jul 2018 | HKD | 0.219 | 0.225 | 0.215 | 0.217 | 0.217 | -0.01 (-4.41%) | 1,218,000 |
18 Jul 2018 | HKD | 0.225 | 0.237 | 0.225 | 0.227 | 0.227 | +0.002 (+0.89%) | 134,000 |
17 Jul 2018 | HKD | 0.216 | 0.23 | 0.216 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,706,000 |
16 Jul 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 328,000 |
13 Jul 2018 | HKD | 0.219 | 0.23 | 0.219 | 0.224 | 0.224 | +0.006 (+2.75%) | 1,096,000 |
12 Jul 2018 | HKD | 0.211 | 0.24 | 0.211 | 0.218 | 0.218 | +0.007 (+3.32%) | 1,552,000 |
11 Jul 2018 | HKD | 0.214 | 0.214 | 0.21 | 0.211 | 0.211 | -0.005 (-2.31%) | 3,178,000 |
10 Jul 2018 | HKD | 0.213 | 0.222 | 0.212 | 0.216 | 0.216 | +0.005 (+2.37%) | 3,188,000 |
9 Jul 2018 | HKD | 0.216 | 0.22 | 0.21 | 0.211 | 0.211 | -0.003 (-1.40%) | 6,962,000 |
6 Jul 2018 | HKD | 0.222 | 0.223 | 0.211 | 0.214 | 0.214 | -0.007 (-3.17%) | 6,966,000 |
5 Jul 2018 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 0.221 | -0.005 (-2.21%) | 546,000 |
4 Jul 2018 | HKD | 0.229 | 0.229 | 0.225 | 0.226 | 0.226 | 0.0 (0.0%) | 788,000 |
3 Jul 2018 | HKD | 0.226 | 0.226 | 0.211 | 0.226 | 0.226 | +0.001 (+0.44%) | 4,940,333 |
2 Jul 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.23 | 0.23 | 0.216 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,908,000 |