Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.212 | 0.223 | 0.21 | 0.215 | 0.215 | -0.009 (-4.02%) | 490,000 |
12 Sep 2018 | HKD | 0.212 | 0.224 | 0.21 | 0.224 | 0.224 | -0.001 (-0.44%) | 250,000 |
11 Sep 2018 | HKD | 0.216 | 0.226 | 0.216 | 0.225 | 0.225 | +0.009 (+4.17%) | 50,000 |
10 Sep 2018 | HKD | 0.218 | 0.218 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 660,000 |
7 Sep 2018 | HKD | 0.211 | 0.25 | 0.211 | 0.216 | 0.216 | -0.005 (-2.26%) | 70,000 |
6 Sep 2018 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 30,000 |
5 Sep 2018 | HKD | 0.223 | 0.223 | 0.218 | 0.221 | 0.221 | 0.0 (0.0%) | 740,000 |
4 Sep 2018 | HKD | 0.24 | 0.24 | 0.221 | 0.221 | 0.221 | +0.003 (+1.38%) | 180,000 |
3 Sep 2018 | HKD | 0.224 | 0.224 | 0.218 | 0.218 | 0.218 | -0.01 (-4.39%) | 490,000 |
31 Aug 2018 | HKD | 0.234 | 0.234 | 0.228 | 0.228 | 0.228 | -0.007 (-2.98%) | 500,000 |
30 Aug 2018 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | +0.001 (+0.43%) | 200,000 |
29 Aug 2018 | HKD | 0.239 | 0.239 | 0.23 | 0.234 | 0.234 | -0.005 (-2.09%) | 1,410,000 |
28 Aug 2018 | HKD | 0.236 | 0.239 | 0.233 | 0.239 | 0.239 | -0.01 (-4.02%) | 220,000 |
27 Aug 2018 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | +0.004 (+1.63%) | 10,000 |
24 Aug 2018 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | +0.001 (+0.41%) | 10,000 |
23 Aug 2018 | HKD | 0.238 | 0.245 | 0.238 | 0.244 | 0.244 | -0.001 (-0.41%) | 90,000 |
22 Aug 2018 | HKD | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 570,000 |
21 Aug 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 20,000 |
20 Aug 2018 | HKD | 0.24 | 0.249 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,200,000 |
17 Aug 2018 | HKD | 0.222 | 0.247 | 0.222 | 0.24 | 0.24 | +0.007 (+3.00%) | 920,000 |
16 Aug 2018 | HKD | 0.211 | 0.244 | 0.21 | 0.233 | 0.233 | +0.016 (+7.37%) | 1,500,000 |
15 Aug 2018 | HKD | 0.235 | 0.235 | 0.21 | 0.217 | 0.217 | -0.032 (-12.85%) | 1,880,000 |
14 Aug 2018 | HKD | 0.26 | 0.26 | 0.245 | 0.249 | 0.249 | -0.026 (-9.45%) | 1,450,000 |
13 Aug 2018 | HKD | 0.28 | 0.285 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 1,000,000 |
10 Aug 2018 | HKD | 0.31 | 0.31 | 0.27 | 0.275 | 0.275 | -0.02 (-6.78%) | 4,990,000 |
9 Aug 2018 | HKD | 0.275 | 0.305 | 0.275 | 0.295 | 0.295 | +0.025 (+9.26%) | 6,960,000 |
8 Aug 2018 | HKD | 0.255 | 0.275 | 0.249 | 0.27 | 0.27 | +0.021 (+8.43%) | 3,280,000 |
7 Aug 2018 | HKD | 0.238 | 0.28 | 0.238 | 0.249 | 0.249 | +0.02 (+8.73%) | 3,320,000 |
6 Aug 2018 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | +0.004 (+1.78%) | 130,000 |
3 Aug 2018 | HKD | 0.229 | 0.26 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,440,000 |