Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.39 | 0.42 | 0.36 | 0.42 | 0.42 | +0.02 (+5%) | 12,874,000 |
12 Sep 2018 | HKD | 0.405 | 0.415 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 7,048,000 |
11 Sep 2018 | HKD | 0.445 | 0.445 | 0.405 | 0.42 | 0.42 | -0.03 (-6.67%) | 4,330,000 |
10 Sep 2018 | HKD | 0.41 | 0.45 | 0.37 | 0.45 | 0.45 | +0.015 (+3.45%) | 12,450,000 |
7 Sep 2018 | HKD | 0.48 | 0.68 | 0.43 | 0.435 | 0.435 | -0.045 (-9.38%) | 39,746,000 |
6 Sep 2018 | HKD | 0.495 | 0.495 | 0.455 | 0.48 | 0.48 | -0.03 (-5.88%) | 5,056,000 |
5 Sep 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 8,838,000 |
4 Sep 2018 | HKD | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | -0.06 (-10.00%) | 7,941,120 |
3 Sep 2018 | HKD | 0.6 | 0.61 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 9,536,000 |
31 Aug 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 6,102,000 |
30 Aug 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 6,862,000 |
29 Aug 2018 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 7,278,000 |
28 Aug 2018 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 7,748,000 |
27 Aug 2018 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 8,248,000 |
24 Aug 2018 | HKD | 0.63 | 0.65 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 9,440,000 |
23 Aug 2018 | HKD | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 6,638,000 |
22 Aug 2018 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 7,066,000 |
21 Aug 2018 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 6,154,000 |
20 Aug 2018 | HKD | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 7,084,000 |
17 Aug 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 5,512,000 |
16 Aug 2018 | HKD | 0.7 | 0.75 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 7,844,000 |
15 Aug 2018 | HKD | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,186,000 |
14 Aug 2018 | HKD | 0.74 | 0.78 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 11,136,000 |
13 Aug 2018 | HKD | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.04 (-5.13%) | 4,580,000 |
10 Aug 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 7,454,000 |
9 Aug 2018 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 9,784,000 |
8 Aug 2018 | HKD | 0.79 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 7,516,000 |
7 Aug 2018 | HKD | 0.81 | 0.83 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 6,144,000 |
6 Aug 2018 | HKD | 0.83 | 0.84 | 0.76 | 0.81 | 0.81 | -0.03 (-3.57%) | 7,284,000 |
3 Aug 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 6,174,000 |