Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.198 | 0.199 | 0.197 | 0.199 | 15.92 | 0.0 (0.0%) | 676,000 |
1 Aug 2018 | HKD | 0.199 | 0.199 | 0.196 | 0.199 | 15.92 | -0.001 (-0.50%) | 656,000 |
31 Jul 2018 | HKD | 0.199 | 0.2 | 0.195 | 0.2 | 16 | 0.0 (0.0%) | 1,556,000 |
30 Jul 2018 | HKD | 0.199 | 0.2 | 0.191 | 0.2 | 16 | +0.001 (+0.50%) | 4,788,000 |
27 Jul 2018 | HKD | 0.2 | 0.2 | 0.196 | 0.199 | 15.92 | -0.001 (-0.50%) | 15,808,000 |
26 Jul 2018 | HKD | 0.203 | 0.203 | 0.195 | 0.2 | 16 | 0.0 (0.0%) | 692,000 |
25 Jul 2018 | HKD | 0.203 | 0.203 | 0.197 | 0.2 | 16 | 0.0 (0.0%) | 86,276,000 |
24 Jul 2018 | HKD | 0.2 | 0.202 | 0.194 | 0.2 | 16 | 0.0 (0.0%) | 1,144,000 |
23 Jul 2018 | HKD | 0.202 | 0.202 | 0.194 | 0.2 | 16 | 0.0 (0.0%) | 896,000 |
20 Jul 2018 | HKD | 0.199 | 0.2 | 0.19 | 0.2 | 16 | 0.0 (0.0%) | 3,060,000 |
19 Jul 2018 | HKD | 0.197 | 0.201 | 0.19 | 0.2 | 16 | +0.002 (+1.01%) | 2,216,000 |
18 Jul 2018 | HKD | 0.204 | 0.204 | 0.188 | 0.198 | 15.84 | -0.004 (-1.98%) | 3,804,000 |
17 Jul 2018 | HKD | 0.202 | 0.203 | 0.185 | 0.202 | 16.16 | -0.001 (-0.49%) | 3,712,000 |
16 Jul 2018 | HKD | 0.202 | 0.205 | 0.19 | 0.203 | 16.24 | -0.002 (-0.98%) | 1,728,000 |
13 Jul 2018 | HKD | 0.204 | 0.205 | 0.196 | 0.205 | 16.4 | +0.002 (+0.99%) | 908,000 |
12 Jul 2018 | HKD | 0.207 | 0.207 | 0.202 | 0.203 | 16.24 | -0.004 (-1.93%) | 672,000 |
11 Jul 2018 | HKD | 0.206 | 0.207 | 0.205 | 0.207 | 16.56 | 0.0 (0.0%) | 608,000 |
10 Jul 2018 | HKD | 0.208 | 0.208 | 0.198 | 0.207 | 16.56 | -0.001 (-0.48%) | 2,072,000 |
9 Jul 2018 | HKD | 0.21 | 0.213 | 0.201 | 0.208 | 16.64 | 0.0 (0.0%) | 17,520,000 |
6 Jul 2018 | HKD | 0.201 | 0.21 | 0.195 | 0.208 | 16.64 | +0.008 (+4.00%) | 2,728,000 |
5 Jul 2018 | HKD | 0.202 | 0.202 | 0.197 | 0.2 | 16 | -0.003 (-1.48%) | 1,000,000 |
4 Jul 2018 | HKD | 0.202 | 0.204 | 0.193 | 0.203 | 16.24 | +0.001 (+0.50%) | 1,660,000 |
3 Jul 2018 | HKD | 0.217 | 0.217 | 0.199 | 0.202 | 16.16 | -0.016 (-7.34%) | 3,052,000 |
2 Jul 2018 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 17.44 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.219 | 0.219 | 0.216 | 0.218 | 17.44 | +0.001 (+0.46%) | 744,000 |
28 Jun 2018 | HKD | 0.22 | 0.22 | 0.211 | 0.217 | 17.36 | -0.001 (-0.46%) | 780,000 |
27 Jun 2018 | HKD | 0.22 | 0.22 | 0.213 | 0.218 | 17.44 | -0.001 (-0.46%) | 1,180,000 |
26 Jun 2018 | HKD | 0.22 | 0.22 | 0.219 | 0.219 | 17.52 | +0.001 (+0.46%) | 492,000 |
25 Jun 2018 | HKD | 0.223 | 0.223 | 0.216 | 0.218 | 17.44 | -0.005 (-2.24%) | 1,836,000 |
22 Jun 2018 | HKD | 0.224 | 0.224 | 0.222 | 0.223 | 17.84 | 0.0 (0.0%) | 772,000 |