Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.164 | 0.164 | 0.16 | 0.162 | 0.648 | -0.002 (-1.22%) | 165,000 |
12 Sep 2018 | HKD | 0.184 | 0.184 | 0.162 | 0.164 | 0.656 | -0.001 (-0.61%) | 300,000 |
11 Sep 2018 | HKD | 0.16 | 0.183 | 0.16 | 0.165 | 0.66 | +0.003 (+1.85%) | 1,184,500 |
10 Sep 2018 | HKD | 0.189 | 0.189 | 0.162 | 0.162 | 0.648 | -0.036 (-18.18%) | 1,210,000 |
7 Sep 2018 | HKD | 0.204 | 0.204 | 0.188 | 0.198 | 0.792 | +0.001 (+0.51%) | 80,000 |
6 Sep 2018 | HKD | 0.188 | 0.197 | 0.185 | 0.197 | 0.788 | -0.001 (-0.51%) | 365,000 |
5 Sep 2018 | HKD | 0.199 | 0.2 | 0.19 | 0.198 | 0.792 | +0.003 (+1.54%) | 165,000 |
4 Sep 2018 | HKD | 0.197 | 0.199 | 0.194 | 0.195 | 0.78 | +0.001 (+0.52%) | 90,000 |
3 Sep 2018 | HKD | 0.178 | 0.194 | 0.178 | 0.194 | 0.776 | +0.015 (+8.38%) | 235,000 |
31 Aug 2018 | HKD | 0.177 | 0.183 | 0.173 | 0.179 | 0.716 | -0.006 (-3.24%) | 875,000 |
30 Aug 2018 | HKD | 0.196 | 0.2 | 0.185 | 0.185 | 0.74 | -0.02 (-9.76%) | 752,500 |
29 Aug 2018 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.82 | +0.001 (+0.49%) | 5,000 |
28 Aug 2018 | HKD | 0.204 | 0.205 | 0.2 | 0.204 | 0.816 | -0.005 (-2.39%) | 405,000 |
27 Aug 2018 | HKD | 0.208 | 0.209 | 0.201 | 0.209 | 0.836 | 0.0 (0.0%) | 66,250 |
24 Aug 2018 | HKD | 0.22 | 0.22 | 0.202 | 0.209 | 0.836 | -0.001 (-0.48%) | 725,000 |
23 Aug 2018 | HKD | 0.208 | 0.21 | 0.208 | 0.21 | 0.84 | +0.004 (+1.94%) | 135,000 |
22 Aug 2018 | HKD | 0.206 | 0.21 | 0.198 | 0.206 | 0.824 | 0.0 (0.0%) | 215,000 |
21 Aug 2018 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.824 | 0.0 (0.0%) | 35,000 |
20 Aug 2018 | HKD | 0.206 | 0.208 | 0.192 | 0.206 | 0.824 | +0.006 (+3%) | 215,000 |
17 Aug 2018 | HKD | 0.199 | 0.209 | 0.199 | 0.2 | 0.8 | -0.002 (-0.99%) | 65,000 |
16 Aug 2018 | HKD | 0.202 | 0.202 | 0.199 | 0.202 | 0.808 | 0.0 (0.0%) | 142,500 |
15 Aug 2018 | HKD | 0.219 | 0.219 | 0.2 | 0.202 | 0.808 | -0.011 (-5.16%) | 285,000 |
14 Aug 2018 | HKD | 0.207 | 0.213 | 0.205 | 0.213 | 0.852 | 0.0 (0.0%) | 25,000 |
13 Aug 2018 | HKD | 0.205 | 0.215 | 0.205 | 0.213 | 0.852 | +0.008 (+3.90%) | 205,000 |
10 Aug 2018 | HKD | 0.203 | 0.213 | 0.203 | 0.205 | 0.82 | -0.009 (-4.21%) | 20,000 |
9 Aug 2018 | HKD | 0.209 | 0.218 | 0.203 | 0.214 | 0.856 | +0.007 (+3.38%) | 162,500 |
8 Aug 2018 | HKD | 0.203 | 0.213 | 0.2 | 0.207 | 0.828 | -0.003 (-1.43%) | 195,000 |
7 Aug 2018 | HKD | 0.203 | 0.214 | 0.201 | 0.21 | 0.84 | -0.01 (-4.55%) | 535,000 |
6 Aug 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.88 | 0.0 (0.0%) | 0 |
3 Aug 2018 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.88 | +0.01 (+4.76%) | 490,000 |