Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 0.218 | 0.226 | 0.218 | 0.221 | 0.221 | -0.001 (-0.45%) | 450,000 |
13 Sep 2018 | HKD | 0.218 | 0.223 | 0.218 | 0.222 | 0.222 | -0.003 (-1.33%) | 475,012 |
12 Sep 2018 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 30,000 |
11 Sep 2018 | HKD | 0.212 | 0.225 | 0.212 | 0.225 | 0.225 | 0.0 (0.0%) | 75,000 |
10 Sep 2018 | HKD | 0.225 | 0.226 | 0.223 | 0.225 | 0.225 | -0.001 (-0.44%) | 247,500 |
7 Sep 2018 | HKD | 0.231 | 0.231 | 0.226 | 0.226 | 0.226 | -0.005 (-2.16%) | 89,000 |
6 Sep 2018 | HKD | 0.24 | 0.24 | 0.23 | 0.231 | 0.231 | -0.007 (-2.94%) | 412,533 |
5 Sep 2018 | HKD | 0.241 | 0.246 | 0.237 | 0.238 | 0.238 | -0.01 (-4.03%) | 237,024 |
4 Sep 2018 | HKD | 0.245 | 0.255 | 0.241 | 0.248 | 0.248 | +0.008 (+3.33%) | 352,322 |
3 Sep 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 77,000 |
31 Aug 2018 | HKD | 0.233 | 0.247 | 0.23 | 0.245 | 0.245 | -0.005 (-2%) | 140,000 |
30 Aug 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 145,329 |
29 Aug 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 65,000 |
28 Aug 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 6,072 |
27 Aug 2018 | HKD | 0.241 | 0.25 | 0.241 | 0.25 | 0.25 | -0.005 (-1.96%) | 17,500 |
24 Aug 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 30,000 |
23 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 3,000 |
22 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 0 |
21 Aug 2018 | HKD | 0.248 | 0.26 | 0.248 | 0.26 | 0.26 | 0.0 (0.0%) | 35,000 |
20 Aug 2018 | HKD | 0.25 | 0.26 | 0.248 | 0.26 | 0.26 | +0.005 (+1.96%) | 198,000 |
17 Aug 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 437,112 |
16 Aug 2018 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 571,000 |
15 Aug 2018 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 330,024 |
14 Aug 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 85,000 |
13 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 60,240 |
10 Aug 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 325,000 |
9 Aug 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 469,324 |
8 Aug 2018 | HKD | 0.275 | 0.275 | 0.203 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,685,000 |
7 Aug 2018 | HKD | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 166,217 |
6 Aug 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |