Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 0.155 | 0.159 | 0.148 | 0.15 | 0.15 | -0.013 (-7.98%) | 1,024,000 |
11 Sep 2018 | HKD | 0.166 | 0.166 | 0.163 | 0.163 | 0.163 | -0.002 (-1.21%) | 336,000 |
10 Sep 2018 | HKD | 0.163 | 0.166 | 0.162 | 0.165 | 0.165 | -0.001 (-0.60%) | 216,000 |
7 Sep 2018 | HKD | 0.169 | 0.169 | 0.158 | 0.166 | 0.166 | -0.004 (-2.35%) | 304,000 |
6 Sep 2018 | HKD | 0.17 | 0.171 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 136,000 |
5 Sep 2018 | HKD | 0.176 | 0.176 | 0.17 | 0.17 | 0.17 | -0.006 (-3.41%) | 176,000 |
4 Sep 2018 | HKD | 0.175 | 0.176 | 0.173 | 0.176 | 0.176 | -0.009 (-4.86%) | 968,000 |
3 Sep 2018 | HKD | 0.178 | 0.185 | 0.175 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,152,000 |
31 Aug 2018 | HKD | 0.193 | 0.193 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 2,600,000 |
30 Aug 2018 | HKD | 0.198 | 0.198 | 0.19 | 0.19 | 0.19 | -0.008 (-4.04%) | 680,000 |
29 Aug 2018 | HKD | 0.195 | 0.198 | 0.193 | 0.198 | 0.198 | -0.001 (-0.50%) | 40,000 |
28 Aug 2018 | HKD | 0.193 | 0.2 | 0.193 | 0.199 | 0.199 | +0.006 (+3.11%) | 256,000 |
27 Aug 2018 | HKD | 0.192 | 0.193 | 0.192 | 0.193 | 0.193 | -0.005 (-2.53%) | 136,000 |
24 Aug 2018 | HKD | 0.194 | 0.198 | 0.194 | 0.198 | 0.198 | -0.002 (-1%) | 80,000 |
23 Aug 2018 | HKD | 0.201 | 0.21 | 0.192 | 0.2 | 0.2 | +0.005 (+2.56%) | 384,000 |
22 Aug 2018 | HKD | 0.199 | 0.2 | 0.194 | 0.195 | 0.195 | -0.006 (-2.99%) | 480,000 |
21 Aug 2018 | HKD | 0.191 | 0.206 | 0.191 | 0.201 | 0.201 | -0.005 (-2.43%) | 240,000 |
20 Aug 2018 | HKD | 0.189 | 0.207 | 0.189 | 0.206 | 0.206 | -0.004 (-1.90%) | 88,000 |
17 Aug 2018 | HKD | 0.201 | 0.21 | 0.196 | 0.21 | 0.21 | +0.009 (+4.48%) | 392,000 |
16 Aug 2018 | HKD | 0.192 | 0.201 | 0.191 | 0.201 | 0.201 | +0.007 (+3.61%) | 464,000 |
15 Aug 2018 | HKD | 0.2 | 0.2 | 0.19 | 0.194 | 0.194 | -0.012 (-5.83%) | 1,064,000 |
14 Aug 2018 | HKD | 0.215 | 0.228 | 0.206 | 0.206 | 0.206 | -0.003 (-1.44%) | 1,788,000 |
13 Aug 2018 | HKD | 0.2 | 0.212 | 0.2 | 0.209 | 0.209 | -0.003 (-1.42%) | 840,000 |
10 Aug 2018 | HKD | 0.218 | 0.218 | 0.205 | 0.212 | 0.212 | -0.001 (-0.47%) | 744,000 |
9 Aug 2018 | HKD | 0.205 | 0.215 | 0.2 | 0.213 | 0.213 | +0.007 (+3.40%) | 512,000 |
8 Aug 2018 | HKD | 0.197 | 0.209 | 0.191 | 0.206 | 0.206 | +0.009 (+4.57%) | 808,000 |
7 Aug 2018 | HKD | 0.203 | 0.204 | 0.176 | 0.197 | 0.197 | -0.006 (-2.96%) | 3,088,000 |
6 Aug 2018 | HKD | 0.219 | 0.219 | 0.202 | 0.203 | 0.203 | -0.006 (-2.87%) | 2,864,000 |
3 Aug 2018 | HKD | 0.211 | 0.216 | 0.205 | 0.209 | 0.209 | -0.001 (-0.48%) | 5,232,000 |
2 Aug 2018 | HKD | 0.222 | 0.222 | 0.203 | 0.21 | 0.21 | 0.0 (0.0%) | 2,248,000 |