Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.165 | 0.176 | 0.164 | 0.171 | 13.68 | +0.006 (+3.64%) | 1,284,000 |
12 Sep 2018 | HKD | 0.172 | 0.172 | 0.155 | 0.165 | 13.2 | -0.008 (-4.62%) | 1,892,000 |
11 Sep 2018 | HKD | 0.178 | 0.179 | 0.17 | 0.173 | 13.84 | -0.005 (-2.81%) | 1,552,000 |
10 Sep 2018 | HKD | 0.18 | 0.18 | 0.177 | 0.178 | 14.24 | 0.0 (0.0%) | 1,104,000 |
7 Sep 2018 | HKD | 0.185 | 0.185 | 0.176 | 0.178 | 14.24 | -0.008 (-4.30%) | 1,352,000 |
6 Sep 2018 | HKD | 0.186 | 0.186 | 0.183 | 0.186 | 14.88 | +0.001 (+0.54%) | 756,000 |
5 Sep 2018 | HKD | 0.185 | 0.19 | 0.177 | 0.185 | 14.8 | +0.005 (+2.78%) | 6,084,000 |
4 Sep 2018 | HKD | 0.193 | 0.193 | 0.171 | 0.18 | 14.4 | -0.011 (-5.76%) | 11,636,000 |
3 Sep 2018 | HKD | 0.19 | 0.191 | 0.183 | 0.191 | 15.28 | 0.0 (0.0%) | 4,092,000 |
31 Aug 2018 | HKD | 0.192 | 0.192 | 0.19 | 0.191 | 15.28 | -0.002 (-1.04%) | 2,788,000 |
30 Aug 2018 | HKD | 0.192 | 0.193 | 0.191 | 0.193 | 15.44 | 0.0 (0.0%) | 684,000 |
29 Aug 2018 | HKD | 0.192 | 0.193 | 0.182 | 0.193 | 15.44 | 0.0 (0.0%) | 11,608,000 |
28 Aug 2018 | HKD | 0.192 | 0.193 | 0.191 | 0.193 | 15.44 | 0.0 (0.0%) | 828,000 |
27 Aug 2018 | HKD | 0.194 | 0.194 | 0.19 | 0.193 | 15.44 | 0.0 (0.0%) | 768,000 |
24 Aug 2018 | HKD | 0.192 | 0.193 | 0.188 | 0.193 | 15.44 | 0.0 (0.0%) | 11,868,000 |
23 Aug 2018 | HKD | 0.194 | 0.194 | 0.191 | 0.193 | 15.44 | 0.0 (0.0%) | 592,000 |
22 Aug 2018 | HKD | 0.194 | 0.194 | 0.188 | 0.193 | 15.44 | -0.001 (-0.52%) | 1,032,000 |
21 Aug 2018 | HKD | 0.193 | 0.194 | 0.191 | 0.194 | 15.52 | 0.0 (0.0%) | 5,500,000 |
20 Aug 2018 | HKD | 0.195 | 0.195 | 0.188 | 0.194 | 15.52 | 0.0 (0.0%) | 1,804,000 |
17 Aug 2018 | HKD | 0.199 | 0.199 | 0.187 | 0.194 | 15.52 | -0.003 (-1.52%) | 7,104,000 |
16 Aug 2018 | HKD | 0.192 | 0.2 | 0.18 | 0.197 | 15.76 | +0.005 (+2.60%) | 2,908,000 |
15 Aug 2018 | HKD | 0.19 | 0.194 | 0.189 | 0.192 | 15.36 | 0.0 (0.0%) | 660,000 |
14 Aug 2018 | HKD | 0.194 | 0.195 | 0.188 | 0.192 | 15.36 | -0.002 (-1.03%) | 1,216,000 |
13 Aug 2018 | HKD | 0.198 | 0.198 | 0.191 | 0.194 | 15.52 | -0.002 (-1.02%) | 1,176,000 |
10 Aug 2018 | HKD | 0.196 | 0.196 | 0.195 | 0.196 | 15.68 | -0.001 (-0.51%) | 500,000 |
9 Aug 2018 | HKD | 0.197 | 0.198 | 0.195 | 0.197 | 15.76 | 0.0 (0.0%) | 588,000 |
8 Aug 2018 | HKD | 0.197 | 0.198 | 0.194 | 0.197 | 15.76 | 0.0 (0.0%) | 648,000 |
7 Aug 2018 | HKD | 0.198 | 0.198 | 0.192 | 0.197 | 15.76 | 0.0 (0.0%) | 660,000 |
6 Aug 2018 | HKD | 0.2 | 0.2 | 0.196 | 0.197 | 15.76 | -0.002 (-1.01%) | 568,000 |
3 Aug 2018 | HKD | 0.199 | 0.199 | 0.198 | 0.199 | 15.92 | 0.0 (0.0%) | 548,000 |