Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | HKD | 0.201 | 0.211 | 0.195 | 0.2 | 2 | -0.02 (-9.09%) | 1,100,000 |
14 Aug 2018 | HKD | 0.226 | 0.226 | 0.22 | 0.22 | 2.2 | +0.001 (+0.46%) | 2,420,000 |
13 Aug 2018 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 2.19 | -0.004 (-1.79%) | 1,200,000 |
10 Aug 2018 | HKD | 0.21 | 0.223 | 0.21 | 0.223 | 2.23 | +0.006 (+2.76%) | 90,000 |
9 Aug 2018 | HKD | 0.215 | 0.217 | 0.212 | 0.217 | 2.17 | +0.002 (+0.93%) | 470,000 |
8 Aug 2018 | HKD | 0.215 | 0.229 | 0.199 | 0.215 | 2.15 | -0.015 (-6.52%) | 6,110,000 |
7 Aug 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
6 Aug 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 120,000 |
3 Aug 2018 | HKD | 0.22 | 0.24 | 0.22 | 0.23 | 2.3 | +0.005 (+2.22%) | 190,000 |
2 Aug 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 2.25 | -0.005 (-2.17%) | 50,000 |
1 Aug 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 20,000 |
31 Jul 2018 | HKD | 0.234 | 0.234 | 0.23 | 0.23 | 2.3 | -0.01 (-4.17%) | 60,000 |
30 Jul 2018 | HKD | 0.248 | 0.249 | 0.24 | 0.24 | 2.4 | -0.005 (-2.04%) | 590,000 |
27 Jul 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 2.45 | 0.0 (0.0%) | 0 |
26 Jul 2018 | HKD | 0.24 | 0.245 | 0.238 | 0.245 | 2.45 | +0.004 (+1.66%) | 4,190,000 |
25 Jul 2018 | HKD | 0.24 | 0.248 | 0.24 | 0.241 | 2.41 | +0.001 (+0.42%) | 1,560,000 |
24 Jul 2018 | HKD | 0.22 | 0.246 | 0.22 | 0.24 | 2.4 | +0.02 (+9.09%) | 3,800,000 |
23 Jul 2018 | HKD | 0.222 | 0.227 | 0.22 | 0.22 | 2.2 | -0.002 (-0.90%) | 1,350,000 |
20 Jul 2018 | HKD | 0.23 | 0.23 | 0.222 | 0.222 | 2.22 | -0.008 (-3.48%) | 370,000 |
19 Jul 2018 | HKD | 0.232 | 0.232 | 0.23 | 0.23 | 2.3 | -0.004 (-1.71%) | 1,050,000 |
18 Jul 2018 | HKD | 0.232 | 0.235 | 0.232 | 0.234 | 2.34 | -0.001 (-0.43%) | 1,860,000 |
17 Jul 2018 | HKD | 0.229 | 0.235 | 0.229 | 0.235 | 2.35 | -0.003 (-1.26%) | 900,000 |
16 Jul 2018 | HKD | 0.24 | 0.247 | 0.237 | 0.238 | 2.38 | -0.01 (-4.03%) | 12,440,000 |
13 Jul 2018 | HKD | 0.243 | 0.249 | 0.236 | 0.248 | 2.48 | +0.006 (+2.48%) | 1,220,000 |
12 Jul 2018 | HKD | 0.24 | 0.242 | 0.225 | 0.242 | 2.42 | +0.002 (+0.83%) | 3,950,000 |
11 Jul 2018 | HKD | 0.245 | 0.249 | 0.238 | 0.24 | 2.4 | -0.015 (-5.88%) | 3,900,000 |
10 Jul 2018 | HKD | 0.265 | 0.265 | 0.246 | 0.255 | 2.55 | -0.01 (-3.77%) | 5,580,000 |
9 Jul 2018 | HKD | 0.26 | 0.27 | 0.235 | 0.265 | 2.65 | -0.005 (-1.85%) | 13,590,000 |
6 Jul 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 70,000 |
5 Jul 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 2.7 | 0.0 (0.0%) | 21,750,000 |