Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 0.189 | 0.189 | 0.181 | 0.185 | 0.185 | -0.004 (-2.12%) | 295,000 |
19 Sep 2018 | HKD | 0.195 | 0.195 | 0.188 | 0.189 | 0.189 | -0.011 (-5.50%) | 680,000 |
18 Sep 2018 | HKD | 0.19 | 0.2 | 0.185 | 0.2 | 0.2 | +0.004 (+2.04%) | 495,000 |
17 Sep 2018 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.203 | 0.203 | 0.193 | 0.196 | 0.196 | -0.006 (-2.97%) | 395,000 |
13 Sep 2018 | HKD | 0.2 | 0.202 | 0.199 | 0.202 | 0.202 | +0.008 (+4.12%) | 830,000 |
12 Sep 2018 | HKD | 0.18 | 0.2 | 0.18 | 0.194 | 0.194 | 0.0 (0.0%) | 545,000 |
11 Sep 2018 | HKD | 0.204 | 0.204 | 0.19 | 0.194 | 0.194 | -0.008 (-3.96%) | 195,000 |
10 Sep 2018 | HKD | 0.205 | 0.205 | 0.192 | 0.202 | 0.202 | -0.004 (-1.94%) | 875,000 |
7 Sep 2018 | HKD | 0.21 | 0.21 | 0.206 | 0.206 | 0.206 | -0.006 (-2.83%) | 5,000 |
6 Sep 2018 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | -0.008 (-3.64%) | 25,000 |
5 Sep 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
4 Sep 2018 | HKD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 70,000 |
3 Sep 2018 | HKD | 0.215 | 0.22 | 0.2 | 0.215 | 0.215 | -0.003 (-1.38%) | 1,055,000 |
31 Aug 2018 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | -0.007 (-3.11%) | 10,000 |
30 Aug 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 235,000 |
29 Aug 2018 | HKD | 0.213 | 0.235 | 0.213 | 0.22 | 0.22 | 0.0 (0.0%) | 1,475,000 |
28 Aug 2018 | HKD | 0.207 | 0.235 | 0.202 | 0.22 | 0.22 | +0.023 (+11.68%) | 8,665,000 |
27 Aug 2018 | HKD | 0.195 | 0.207 | 0.195 | 0.197 | 0.197 | +0.002 (+1.03%) | 255,000 |
24 Aug 2018 | HKD | 0.188 | 0.2 | 0.188 | 0.195 | 0.195 | 0.0 (0.0%) | 550,000 |
23 Aug 2018 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
22 Aug 2018 | HKD | 0.193 | 0.198 | 0.193 | 0.195 | 0.195 | -0.004 (-2.01%) | 130,000 |
21 Aug 2018 | HKD | 0.195 | 0.199 | 0.195 | 0.199 | 0.199 | +0.004 (+2.05%) | 50,000 |
20 Aug 2018 | HKD | 0.192 | 0.2 | 0.192 | 0.195 | 0.195 | +0.005 (+2.63%) | 20,000 |
17 Aug 2018 | HKD | 0.186 | 0.2 | 0.186 | 0.19 | 0.19 | +0.005 (+2.70%) | 465,000 |
16 Aug 2018 | HKD | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | -0.009 (-4.64%) | 115,000 |
15 Aug 2018 | HKD | 0.19 | 0.194 | 0.183 | 0.194 | 0.194 | -0.007 (-3.48%) | 235,000 |
14 Aug 2018 | HKD | 0.209 | 0.209 | 0.187 | 0.201 | 0.201 | -0.002 (-0.99%) | 100,000 |
13 Aug 2018 | HKD | 0.209 | 0.209 | 0.19 | 0.203 | 0.203 | +0.002 (+1.00%) | 300,000 |
10 Aug 2018 | HKD | 0.195 | 0.209 | 0.185 | 0.201 | 0.201 | -0.001 (-0.50%) | 570,000 |