Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | HKD | 0.21 | 0.211 | 0.21 | 0.211 | 0.1964 | -0.01 (-4.52%) | 20,000 |
3 Sep 2018 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.2057 | 0.0 (0.0%) | 0 |
31 Aug 2018 | HKD | 0.231 | 0.231 | 0.208 | 0.221 | 0.2057 | -0.005 (-2.21%) | 370,000 |
30 Aug 2018 | HKD | 0.207 | 0.229 | 0.206 | 0.226 | 0.2104 | -0.004 (-1.74%) | 1,150,000 |
29 Aug 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2141 | 0.0 (0.0%) | 0 |
28 Aug 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2141 | -0.002 (-0.86%) | 0 |
27 Aug 2018 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.2159 | 0.0 (0.0%) | 0 |
24 Aug 2018 | HKD | 0.21 | 0.232 | 0.21 | 0.232 | 0.2159 | 0.0 (0.0%) | 260,000 |
23 Aug 2018 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.2159 | -0.001 (-0.43%) | 0 |
22 Aug 2018 | HKD | 0.234 | 0.234 | 0.233 | 0.233 | 0.2169 | 0.0 (0.0%) | 260,000 |
21 Aug 2018 | HKD | 0.225 | 0.234 | 0.218 | 0.233 | 0.2169 | 0.0 (0.0%) | 440,000 |
20 Aug 2018 | HKD | 0.233 | 0.237 | 0.22 | 0.233 | 0.2169 | 0.0 (0.0%) | 810,000 |
17 Aug 2018 | HKD | 0.209 | 0.25 | 0.209 | 0.233 | 0.2169 | +0.032 (+15.92%) | 36,000,000 |
16 Aug 2018 | HKD | 0.2 | 0.201 | 0.2 | 0.201 | 0.1871 | +0.009 (+4.69%) | 70,000 |
15 Aug 2018 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.1787 | -0.014 (-6.80%) | 120,000 |
14 Aug 2018 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.1917 | 0.0 (0.0%) | 0 |
13 Aug 2018 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.1917 | -0.003 (-1.44%) | 30,000 |
10 Aug 2018 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.1945 | 0.0 (0.0%) | 0 |
9 Aug 2018 | HKD | 0.21 | 0.213 | 0.208 | 0.209 | 0.1945 | 0.0 (0.0%) | 800,000 |
8 Aug 2018 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.1945 | +0.005 (+2.45%) | 0 |
7 Aug 2018 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.1899 | +0.001 (+0.49%) | 0 |
6 Aug 2018 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.189 | -0.001 (-0.49%) | 300,000 |
3 Aug 2018 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.1899 | +0.001 (+0.49%) | 0 |
2 Aug 2018 | HKD | 0.2 | 0.203 | 0.2 | 0.203 | 0.189 | -0.005 (-2.40%) | 180,000 |
1 Aug 2018 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.1936 | +0.001 (+0.48%) | 0 |
31 Jul 2018 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.1927 | +0.002 (+0.98%) | 80,000 |
30 Jul 2018 | HKD | 0.208 | 0.208 | 0.2 | 0.205 | 0.1908 | -0.003 (-1.44%) | 110,000 |
27 Jul 2018 | HKD | 0.205 | 0.208 | 0.205 | 0.208 | 0.1936 | -0.002 (-0.95%) | 100,000 |
26 Jul 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1955 | +0.001 (+0.48%) | 3,230,000 |
25 Jul 2018 | HKD | 0.223 | 0.223 | 0.204 | 0.209 | 0.1945 | +0.005 (+2.45%) | 2,520,000 |