Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
12 Sep 2018 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
11 Sep 2018 | HKD | 0.179 | 0.192 | 0.175 | 0.192 | 0.192 | +0.013 (+7.26%) | 3,140,000 |
10 Sep 2018 | HKD | 0.188 | 0.188 | 0.17 | 0.179 | 0.179 | -0.009 (-4.79%) | 1,770,000 |
7 Sep 2018 | HKD | 0.202 | 0.202 | 0.185 | 0.188 | 0.188 | -0.032 (-14.55%) | 2,310,000 |
6 Sep 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
5 Sep 2018 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.017 (+8.37%) | 80,000 |
4 Sep 2018 | HKD | 0.205 | 0.205 | 0.203 | 0.203 | 0.203 | -0.006 (-2.87%) | 40,000 |
3 Sep 2018 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | -0.001 (-0.48%) | 160,000 |
31 Aug 2018 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 130,000 |
30 Aug 2018 | HKD | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 390,000 |
29 Aug 2018 | HKD | 0.22 | 0.224 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,940,000 |
28 Aug 2018 | HKD | 0.22 | 0.22 | 0.208 | 0.22 | 0.22 | +0.002 (+0.92%) | 950,000 |
27 Aug 2018 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 50,000 |
24 Aug 2018 | HKD | 0.223 | 0.223 | 0.207 | 0.218 | 0.218 | -0.004 (-1.80%) | 340,000 |
23 Aug 2018 | HKD | 0.222 | 0.227 | 0.21 | 0.222 | 0.222 | 0.0 (0.0%) | 450,000 |
22 Aug 2018 | HKD | 0.223 | 0.232 | 0.218 | 0.222 | 0.222 | +0.002 (+0.91%) | 900,000 |
21 Aug 2018 | HKD | 0.209 | 0.235 | 0.209 | 0.22 | 0.22 | +0.014 (+6.80%) | 1,240,000 |
20 Aug 2018 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 0 |
17 Aug 2018 | HKD | 0.2 | 0.208 | 0.2 | 0.206 | 0.206 | -0.003 (-1.44%) | 290,000 |
16 Aug 2018 | HKD | 0.2 | 0.209 | 0.2 | 0.209 | 0.209 | +0.006 (+2.96%) | 140,000 |
15 Aug 2018 | HKD | 0.219 | 0.219 | 0.202 | 0.203 | 0.203 | -0.007 (-3.33%) | 320,000 |
14 Aug 2018 | HKD | 0.216 | 0.216 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,230,000 |
13 Aug 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.018 (-7.56%) | 100,000 |
10 Aug 2018 | HKD | 0.231 | 0.239 | 0.231 | 0.238 | 0.238 | +0.003 (+1.28%) | 380,000 |
9 Aug 2018 | HKD | 0.244 | 0.244 | 0.234 | 0.235 | 0.235 | -0.01 (-4.08%) | 2,250,000 |
8 Aug 2018 | HKD | 0.24 | 0.247 | 0.231 | 0.245 | 0.245 | +0.005 (+2.08%) | 4,230,000 |
7 Aug 2018 | HKD | 0.23 | 0.248 | 0.23 | 0.24 | 0.24 | +0.004 (+1.69%) | 5,010,000 |
6 Aug 2018 | HKD | 0.227 | 0.243 | 0.224 | 0.236 | 0.236 | +0.001 (+0.43%) | 11,370,000 |
3 Aug 2018 | HKD | 0.228 | 0.239 | 0.227 | 0.235 | 0.235 | +0.001 (+0.43%) | 1,070,000 |