Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | HKD | 0.205 | 0.208 | 0.192 | 0.195 | 0.195 | 0.0 (0.0%) | 100,000 |
6 Aug 2018 | HKD | 0.179 | 0.199 | 0.179 | 0.195 | 0.195 | -0.007 (-3.47%) | 355,000 |
3 Aug 2018 | HKD | 0.193 | 0.202 | 0.179 | 0.202 | 0.202 | +0.012 (+6.32%) | 20,000 |
2 Aug 2018 | HKD | 0.176 | 0.19 | 0.174 | 0.19 | 0.19 | +0.003 (+1.60%) | 1,945,000 |
1 Aug 2018 | HKD | 0.19 | 0.19 | 0.187 | 0.187 | 0.187 | -0.007 (-3.61%) | 805,000 |
31 Jul 2018 | HKD | 0.2 | 0.2 | 0.16 | 0.194 | 0.194 | -0.005 (-2.51%) | 175,000 |
30 Jul 2018 | HKD | 0.208 | 0.209 | 0.194 | 0.199 | 0.199 | -0.014 (-6.57%) | 1,550,000 |
27 Jul 2018 | HKD | 0.214 | 0.214 | 0.205 | 0.213 | 0.213 | -0.001 (-0.47%) | 230,000 |
26 Jul 2018 | HKD | 0.21 | 0.218 | 0.205 | 0.214 | 0.214 | -0.009 (-4.04%) | 535,000 |
25 Jul 2018 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 0 |
24 Jul 2018 | HKD | 0.225 | 0.225 | 0.223 | 0.223 | 0.223 | -0.004 (-1.76%) | 40,000 |
23 Jul 2018 | HKD | 0.223 | 0.227 | 0.223 | 0.227 | 0.227 | +0.016 (+7.58%) | 10,000 |
20 Jul 2018 | HKD | 0.215 | 0.215 | 0.21 | 0.211 | 0.211 | -0.017 (-7.46%) | 110,000 |
19 Jul 2018 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
18 Jul 2018 | HKD | 0.23 | 0.23 | 0.215 | 0.228 | 0.228 | +0.013 (+6.05%) | 175,000 |
17 Jul 2018 | HKD | 0.218 | 0.227 | 0.215 | 0.215 | 0.215 | -0.013 (-5.70%) | 760,000 |
16 Jul 2018 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 20,000 |
13 Jul 2018 | HKD | 0.218 | 0.228 | 0.218 | 0.228 | 0.228 | +0.01 (+4.59%) | 10,000 |
12 Jul 2018 | HKD | 0.22 | 0.22 | 0.218 | 0.218 | 0.218 | -0.008 (-3.54%) | 105,000 |
11 Jul 2018 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
10 Jul 2018 | HKD | 0.228 | 0.229 | 0.226 | 0.226 | 0.226 | -0.003 (-1.31%) | 845,000 |
9 Jul 2018 | HKD | 0.226 | 0.229 | 0.225 | 0.229 | 0.229 | +0.002 (+0.88%) | 310,000 |
6 Jul 2018 | HKD | 0.225 | 0.237 | 0.225 | 0.227 | 0.227 | 0.0 (0.0%) | 530,000 |
5 Jul 2018 | HKD | 0.225 | 0.227 | 0.225 | 0.227 | 0.227 | -0.012 (-5.02%) | 20,000 |
4 Jul 2018 | HKD | 0.235 | 0.239 | 0.222 | 0.239 | 0.239 | +0.002 (+0.84%) | 615,000 |
3 Jul 2018 | HKD | 0.226 | 0.237 | 0.226 | 0.237 | 0.237 | +0.006 (+2.60%) | 470,000 |
2 Jul 2018 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.236 | 0.236 | 0.23 | 0.231 | 0.231 | +0.001 (+0.43%) | 530,000 |
28 Jun 2018 | HKD | 0.225 | 0.235 | 0.221 | 0.23 | 0.23 | +0.005 (+2.22%) | 790,000 |
27 Jun 2018 | HKD | 0.247 | 0.247 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 440,000 |