Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.239 | 0.248 | 0.237 | 0.24 | 1.2 | +0.005 (+2.13%) | 9,820,000 |
12 Sep 2018 | HKD | 0.235 | 0.239 | 0.234 | 0.235 | 1.175 | -0.008 (-3.29%) | 560,000 |
11 Sep 2018 | HKD | 0.24 | 0.243 | 0.24 | 0.243 | 1.215 | -0.002 (-0.82%) | 252,000 |
10 Sep 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 1.225 | -0.005 (-2%) | 864,000 |
7 Sep 2018 | HKD | 0.25 | 0.255 | 0.247 | 0.25 | 1.25 | 0.0 (0.0%) | 1,186,000 |
6 Sep 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 432,000 |
5 Sep 2018 | HKD | 0.26 | 0.27 | 0.24 | 0.25 | 1.25 | -0.015 (-5.66%) | 5,450,340 |
4 Sep 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 1.325 | -0.01 (-3.64%) | 1,720,000 |
3 Sep 2018 | HKD | 0.275 | 0.3 | 0.27 | 0.275 | 1.375 | 0.0 (0.0%) | 9,320,000 |
31 Aug 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 1.375 | -0.01 (-3.51%) | 11,172,000 |
30 Aug 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 1.425 | 0.0 (0.0%) | 3,686,000 |
29 Aug 2018 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 1.425 | 0.0 (0.0%) | 5,812,000 |
28 Aug 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 1.425 | -0.015 (-5%) | 7,632,000 |
27 Aug 2018 | HKD | 0.31 | 0.335 | 0.3 | 0.3 | 1.5 | -0.01 (-3.23%) | 11,922,000 |
24 Aug 2018 | HKD | 0.32 | 0.34 | 0.295 | 0.31 | 1.55 | -0.015 (-4.62%) | 8,800,000 |
23 Aug 2018 | HKD | 0.35 | 0.35 | 0.305 | 0.325 | 1.625 | -0.025 (-7.14%) | 22,136,000 |
22 Aug 2018 | HKD | 0.345 | 0.375 | 0.32 | 0.35 | 1.75 | +0.02 (+6.06%) | 50,156,000 |
21 Aug 2018 | HKD | 0.24 | 0.345 | 0.236 | 0.33 | 1.65 | +0.096 (+41.03%) | 50,791,379 |
20 Aug 2018 | HKD | 0.24 | 0.25 | 0.232 | 0.234 | 1.17 | +0.004 (+1.74%) | 4,848,100 |
17 Aug 2018 | HKD | 0.228 | 0.23 | 0.228 | 0.23 | 1.15 | +0.002 (+0.88%) | 388,000 |
16 Aug 2018 | HKD | 0.24 | 0.245 | 0.228 | 0.228 | 1.14 | +0.006 (+2.70%) | 2,568,000 |
15 Aug 2018 | HKD | 0.24 | 0.24 | 0.221 | 0.222 | 1.11 | -0.012 (-5.13%) | 1,546,450 |
14 Aug 2018 | HKD | 0.235 | 0.235 | 0.23 | 0.234 | 1.17 | -0.001 (-0.43%) | 1,128,000 |
13 Aug 2018 | HKD | 0.236 | 0.24 | 0.234 | 0.235 | 1.175 | 0.0 (0.0%) | 2,284,000 |
10 Aug 2018 | HKD | 0.23 | 0.25 | 0.206 | 0.235 | 1.175 | +0.002 (+0.86%) | 3,716,000 |
9 Aug 2018 | HKD | 0.23 | 0.238 | 0.23 | 0.233 | 1.165 | +0.006 (+2.64%) | 224,000 |
8 Aug 2018 | HKD | 0.229 | 0.232 | 0.226 | 0.227 | 1.135 | -0.001 (-0.44%) | 652,400 |
7 Aug 2018 | HKD | 0.23 | 0.231 | 0.223 | 0.228 | 1.14 | 0.0 (0.0%) | 3,568,000 |
6 Aug 2018 | HKD | 0.231 | 0.231 | 0.22 | 0.228 | 1.14 | -0.003 (-1.30%) | 2,592,000 |
3 Aug 2018 | HKD | 0.25 | 0.25 | 0.23 | 0.231 | 1.155 | +0.004 (+1.76%) | 1,044,000 |