Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | HKD | 0.175 | 0.18 | 0.173 | 0.177 | 0.177 | -0.006 (-3.28%) | 1,568,000 |
16 Aug 2018 | HKD | 0.18 | 0.185 | 0.172 | 0.183 | 0.183 | -0.002 (-1.08%) | 2,808,000 |
15 Aug 2018 | HKD | 0.183 | 0.187 | 0.18 | 0.185 | 0.185 | -0.009 (-4.64%) | 4,004,000 |
14 Aug 2018 | HKD | 0.18 | 0.195 | 0.18 | 0.194 | 0.194 | +0.006 (+3.19%) | 10,956,000 |
13 Aug 2018 | HKD | 0.188 | 0.194 | 0.178 | 0.188 | 0.188 | -0.004 (-2.08%) | 7,072,000 |
10 Aug 2018 | HKD | 0.19 | 0.196 | 0.19 | 0.192 | 0.192 | +0.007 (+3.78%) | 3,820,000 |
9 Aug 2018 | HKD | 0.19 | 0.194 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,860,000 |
8 Aug 2018 | HKD | 0.181 | 0.198 | 0.17 | 0.19 | 0.19 | +0.009 (+4.97%) | 9,532,000 |
7 Aug 2018 | HKD | 0.188 | 0.188 | 0.181 | 0.181 | 0.181 | -0.007 (-3.72%) | 4,432,000 |
6 Aug 2018 | HKD | 0.19 | 0.196 | 0.188 | 0.188 | 0.188 | -0.004 (-2.08%) | 2,908,000 |
3 Aug 2018 | HKD | 0.185 | 0.193 | 0.184 | 0.192 | 0.192 | 0.0 (0.0%) | 5,728,000 |
2 Aug 2018 | HKD | 0.195 | 0.195 | 0.189 | 0.192 | 0.192 | -0.003 (-1.54%) | 9,880,000 |
1 Aug 2018 | HKD | 0.198 | 0.198 | 0.188 | 0.195 | 0.195 | +0.003 (+1.56%) | 5,000,000 |
31 Jul 2018 | HKD | 0.171 | 0.193 | 0.17 | 0.192 | 0.192 | +0.021 (+12.28%) | 6,664,000 |
30 Jul 2018 | HKD | 0.198 | 0.199 | 0.166 | 0.171 | 0.171 | -0.025 (-12.76%) | 7,432,000 |
27 Jul 2018 | HKD | 0.199 | 0.207 | 0.182 | 0.196 | 0.196 | 0.0 (0.0%) | 38,960,000 |
26 Jul 2018 | HKD | 0.165 | 0.223 | 0.165 | 0.196 | 0.196 | +0.034 (+20.99%) | 51,072,000 |
25 Jul 2018 | HKD | 0.149 | 0.166 | 0.145 | 0.162 | 0.162 | +0.015 (+10.20%) | 19,292,000 |
24 Jul 2018 | HKD | 0.147 | 0.149 | 0.144 | 0.147 | 0.147 | 0.0 (0.0%) | 20,604,000 |
23 Jul 2018 | HKD | 0.138 | 0.15 | 0.138 | 0.147 | 0.147 | +0.004 (+2.80%) | 8,356,000 |
20 Jul 2018 | HKD | 0.135 | 0.143 | 0.135 | 0.143 | 0.143 | +0.006 (+4.38%) | 14,608,000 |
19 Jul 2018 | HKD | 0.14 | 0.146 | 0.136 | 0.137 | 0.137 | +0.002 (+1.48%) | 4,400,000 |
18 Jul 2018 | HKD | 0.143 | 0.148 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 19,912,000 |
17 Jul 2018 | HKD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.004 (+3.17%) | 1,744,000 |
16 Jul 2018 | HKD | 0.138 | 0.138 | 0.125 | 0.126 | 0.126 | +0.002 (+1.61%) | 2,124,000 |
13 Jul 2018 | HKD | 0.118 | 0.145 | 0.117 | 0.124 | 0.124 | -0.001 (-0.80%) | 10,336,000 |
12 Jul 2018 | HKD | 0.11 | 0.138 | 0.101 | 0.125 | 0.125 | +0.015 (+13.64%) | 13,476,000 |
11 Jul 2018 | HKD | 0.111 | 0.111 | 0.104 | 0.11 | 0.11 | -0.001 (-0.90%) | 3,812,000 |
10 Jul 2018 | HKD | 0.105 | 0.112 | 0.093 | 0.111 | 0.111 | +0.006 (+5.71%) | 5,112,000 |
9 Jul 2018 | HKD | 0.106 | 0.106 | 0.1 | 0.105 | 0.105 | -0.002 (-1.87%) | 992,000 |