Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.196 | 0.207 | 0.196 | 0.207 | 0.207 | +0.008 (+4.02%) | 1,010,000 |
12 Sep 2018 | HKD | 0.195 | 0.204 | 0.191 | 0.199 | 0.199 | 0.0 (0.0%) | 2,050,000 |
11 Sep 2018 | HKD | 0.194 | 0.203 | 0.193 | 0.199 | 0.199 | +0.004 (+2.05%) | 1,530,000 |
10 Sep 2018 | HKD | 0.196 | 0.198 | 0.193 | 0.195 | 0.195 | -0.005 (-2.50%) | 980,000 |
7 Sep 2018 | HKD | 0.202 | 0.202 | 0.197 | 0.2 | 0.2 | -0.002 (-0.99%) | 821,650 |
6 Sep 2018 | HKD | 0.205 | 0.21 | 0.199 | 0.202 | 0.202 | -0.003 (-1.46%) | 1,850,000 |
5 Sep 2018 | HKD | 0.211 | 0.211 | 0.205 | 0.205 | 0.205 | -0.013 (-5.96%) | 550,000 |
4 Sep 2018 | HKD | 0.212 | 0.221 | 0.211 | 0.218 | 0.218 | 0.0 (0.0%) | 2,830,000 |
3 Sep 2018 | HKD | 0.208 | 0.22 | 0.208 | 0.218 | 0.218 | +0.01 (+4.81%) | 2,020,000 |
31 Aug 2018 | HKD | 0.2 | 0.209 | 0.198 | 0.208 | 0.208 | +0.002 (+0.97%) | 610,000 |
30 Aug 2018 | HKD | 0.203 | 0.206 | 0.201 | 0.206 | 0.206 | -0.005 (-2.37%) | 520,000 |
29 Aug 2018 | HKD | 0.2 | 0.211 | 0.2 | 0.211 | 0.211 | +0.005 (+2.43%) | 290,000 |
28 Aug 2018 | HKD | 0.204 | 0.21 | 0.203 | 0.206 | 0.206 | -0.008 (-3.74%) | 1,550,000 |
27 Aug 2018 | HKD | 0.207 | 0.214 | 0.206 | 0.214 | 0.214 | -0.004 (-1.83%) | 150,000 |
24 Aug 2018 | HKD | 0.216 | 0.218 | 0.213 | 0.218 | 0.218 | +0.003 (+1.40%) | 1,520,000 |
23 Aug 2018 | HKD | 0.21 | 0.216 | 0.21 | 0.215 | 0.215 | -0.003 (-1.38%) | 1,383,750 |
22 Aug 2018 | HKD | 0.214 | 0.218 | 0.214 | 0.218 | 0.218 | -0.002 (-0.91%) | 601,900 |
21 Aug 2018 | HKD | 0.215 | 0.22 | 0.214 | 0.22 | 0.22 | +0.001 (+0.46%) | 3,296,000 |
20 Aug 2018 | HKD | 0.215 | 0.219 | 0.213 | 0.219 | 0.219 | 0.0 (0.0%) | 720,000 |
17 Aug 2018 | HKD | 0.211 | 0.219 | 0.209 | 0.219 | 0.219 | +0.004 (+1.86%) | 1,000,000 |
16 Aug 2018 | HKD | 0.22 | 0.224 | 0.215 | 0.215 | 0.215 | -0.007 (-3.15%) | 1,420,000 |
15 Aug 2018 | HKD | 0.225 | 0.229 | 0.221 | 0.222 | 0.222 | -0.003 (-1.33%) | 1,630,000 |
14 Aug 2018 | HKD | 0.227 | 0.227 | 0.221 | 0.225 | 0.225 | -0.002 (-0.88%) | 216,000 |
13 Aug 2018 | HKD | 0.224 | 0.243 | 0.22 | 0.227 | 0.227 | +0.003 (+1.34%) | 3,680,000 |
10 Aug 2018 | HKD | 0.22 | 0.228 | 0.219 | 0.224 | 0.224 | +0.007 (+3.23%) | 4,150,000 |
9 Aug 2018 | HKD | 0.215 | 0.221 | 0.215 | 0.217 | 0.217 | -0.006 (-2.69%) | 990,000 |
8 Aug 2018 | HKD | 0.223 | 0.228 | 0.22 | 0.223 | 0.223 | -0.009 (-3.88%) | 3,860,000 |
7 Aug 2018 | HKD | 0.213 | 0.24 | 0.213 | 0.232 | 0.232 | +0.012 (+5.45%) | 3,260,000 |
6 Aug 2018 | HKD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,590,000 |
3 Aug 2018 | HKD | 0.216 | 0.22 | 0.216 | 0.22 | 0.22 | -0.003 (-1.35%) | 290,000 |