Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.216 | 0.223 | 0.216 | 0.223 | 17.84 | -0.002 (-0.89%) | 624,000 |
12 Sep 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 18 | -0.003 (-1.32%) | 208,000 |
11 Sep 2018 | HKD | 0.225 | 0.23 | 0.225 | 0.228 | 18.24 | +0.002 (+0.88%) | 272,000 |
10 Sep 2018 | HKD | 0.23 | 0.24 | 0.226 | 0.226 | 18.08 | -0.014 (-5.83%) | 536,000 |
7 Sep 2018 | HKD | 0.255 | 0.255 | 0.24 | 0.24 | 19.2 | -0.015 (-5.88%) | 8,976,000 |
6 Sep 2018 | HKD | 0.255 | 0.265 | 0.255 | 0.255 | 20.4 | 0.0 (0.0%) | 17,520,000 |
5 Sep 2018 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 20.4 | -0.01 (-3.77%) | 6,680,000 |
4 Sep 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 21.2 | +0.01 (+3.92%) | 14,000,000 |
3 Sep 2018 | HKD | 0.25 | 0.275 | 0.244 | 0.255 | 20.4 | -0.005 (-1.92%) | 12,328,000 |
31 Aug 2018 | HKD | 0.24 | 0.27 | 0.24 | 0.26 | 20.8 | +0.012 (+4.84%) | 11,352,000 |
30 Aug 2018 | HKD | 0.244 | 0.248 | 0.244 | 0.248 | 19.84 | +0.012 (+5.08%) | 160,000 |
29 Aug 2018 | HKD | 0.24 | 0.24 | 0.236 | 0.236 | 18.88 | -0.007 (-2.88%) | 176,000 |
28 Aug 2018 | HKD | 0.249 | 0.249 | 0.24 | 0.243 | 19.44 | -0.007 (-2.80%) | 304,000 |
27 Aug 2018 | HKD | 0.25 | 0.25 | 0.246 | 0.25 | 20 | -0.005 (-1.96%) | 264,000 |
24 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 20.4 | 0.0 (0.0%) | 480,000 |
23 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 20.4 | -0.01 (-3.77%) | 80,000 |
22 Aug 2018 | HKD | 0.255 | 0.265 | 0.25 | 0.265 | 21.2 | 0.0 (0.0%) | 168,000 |
21 Aug 2018 | HKD | 0.265 | 0.265 | 0.25 | 0.265 | 21.2 | 0.0 (0.0%) | 1,128,000 |
20 Aug 2018 | HKD | 0.249 | 0.27 | 0.249 | 0.265 | 21.2 | +0.015 (+6%) | 344,000 |
17 Aug 2018 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 20 | -0.005 (-1.96%) | 944,000 |
16 Aug 2018 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 20.4 | -0.005 (-1.92%) | 304,000 |
15 Aug 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 20.8 | -0.015 (-5.45%) | 512,000 |
14 Aug 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 22 | -0.005 (-1.79%) | 224,000 |
13 Aug 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 22.4 | 0.0 (0.0%) | 80,000 |
10 Aug 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 22.4 | -0.005 (-1.75%) | 704,000 |
9 Aug 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 22.8 | 0.0 (0.0%) | 1,640,000 |
8 Aug 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 22.8 | +0.005 (+1.79%) | 1,088,000 |
7 Aug 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 22.4 | 0.0 (0.0%) | 22,960,000 |
6 Aug 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 22.4 | 0.0 (0.0%) | 2,592,000 |
3 Aug 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 22.4 | +0.01 (+3.70%) | 1,793,600 |