Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.1 | 0.1 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 2,696,000 |
12 Sep 2018 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 264,000 |
11 Sep 2018 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.001 (-0.99%) | 176,000 |
10 Sep 2018 | HKD | 0.102 | 0.104 | 0.096 | 0.101 | 0.101 | -0.001 (-0.98%) | 1,404,000 |
7 Sep 2018 | HKD | 0.098 | 0.102 | 0.098 | 0.102 | 0.102 | +0.002 (+2.00%) | 352,000 |
6 Sep 2018 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.001 (-0.99%) | 60,000 |
5 Sep 2018 | HKD | 0.099 | 0.103 | 0.098 | 0.101 | 0.101 | -0.002 (-1.94%) | 792,000 |
4 Sep 2018 | HKD | 0.102 | 0.103 | 0.09 | 0.103 | 0.103 | +0.001 (+0.98%) | 2,020,000 |
3 Sep 2018 | HKD | 0.101 | 0.112 | 0.1 | 0.102 | 0.102 | +0.001 (+0.99%) | 2,916,000 |
31 Aug 2018 | HKD | 0.1 | 0.101 | 0.1 | 0.101 | 0.101 | +0.001 (+1%) | 1,440,000 |
30 Aug 2018 | HKD | 0.105 | 0.108 | 0.098 | 0.1 | 0.1 | -0.006 (-5.66%) | 5,152,001 |
29 Aug 2018 | HKD | 0.095 | 0.109 | 0.093 | 0.106 | 0.106 | +0.014 (+15.22%) | 1,139,111 |
28 Aug 2018 | HKD | 0.09 | 0.093 | 0.09 | 0.092 | 0.092 | +0.002 (+2.22%) | 3,152,000 |
27 Aug 2018 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
24 Aug 2018 | HKD | 0.089 | 0.094 | 0.089 | 0.09 | 0.09 | +0.001 (+1.12%) | 184,000 |
23 Aug 2018 | HKD | 0.089 | 0.09 | 0.085 | 0.089 | 0.089 | -0.001 (-1.11%) | 6,224,000 |
22 Aug 2018 | HKD | 0.093 | 0.096 | 0.089 | 0.09 | 0.09 | -0.01 (-10%) | 2,519,555 |
21 Aug 2018 | HKD | 0.099 | 0.1 | 0.098 | 0.1 | 0.1 | +0.002 (+2.04%) | 2,868,000 |
20 Aug 2018 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 0 |
17 Aug 2018 | HKD | 0.092 | 0.1 | 0.092 | 0.098 | 0.098 | 0.0 (0.0%) | 272,000 |
16 Aug 2018 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 238,222 |
15 Aug 2018 | HKD | 0.096 | 0.112 | 0.09 | 0.098 | 0.098 | -0.013 (-11.71%) | 16,808,000 |
14 Aug 2018 | HKD | 0.112 | 0.112 | 0.105 | 0.111 | 0.111 | -0.001 (-0.89%) | 2,720,000 |
13 Aug 2018 | HKD | 0.113 | 0.113 | 0.112 | 0.112 | 0.112 | -0.001 (-0.88%) | 240,000 |
10 Aug 2018 | HKD | 0.109 | 0.113 | 0.109 | 0.113 | 0.113 | +0.006 (+5.61%) | 1,228,000 |
9 Aug 2018 | HKD | 0.108 | 0.108 | 0.107 | 0.107 | 0.107 | -0.001 (-0.93%) | 4,200,000 |
8 Aug 2018 | HKD | 0.12 | 0.12 | 0.105 | 0.108 | 0.108 | -0.012 (-10%) | 3,770,222 |
7 Aug 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 200,000 |
6 Aug 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 296,000 |
3 Aug 2018 | HKD | 0.118 | 0.12 | 0.11 | 0.12 | 0.12 | -0.001 (-0.83%) | 3,032,000 |