Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.5667 | 0.0 (0.0%) | 162,000 |
12 Sep 2018 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.5667 | 0.0 (0.0%) | 4,800 |
11 Sep 2018 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.5667 | -0.01 (-1.45%) | 62,400 |
10 Sep 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.575 | 0.0 (0.0%) | 268,800 |
7 Sep 2018 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.575 | 0.0 (0.0%) | 156,000 |
6 Sep 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.575 | 0.0 (0.0%) | 321,600 |
5 Sep 2018 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.575 | -0.01 (-1.43%) | 1,041,000 |
4 Sep 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.5833 | -0.01 (-1.41%) | 519,600 |
3 Sep 2018 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.5917 | 0.0 (0.0%) | 210,000 |
31 Aug 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.5917 | -0.01 (-1.39%) | 722,400 |
30 Aug 2018 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.6 | -0.01 (-1.37%) | 127,200 |
29 Aug 2018 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.6083 | 0.0 (0.0%) | 117,600 |
28 Aug 2018 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.6083 | +0.01 (+1.39%) | 200,400 |
27 Aug 2018 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.6 | -0.01 (-1.37%) | 121,200 |
24 Aug 2018 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.6083 | +0.01 (+1.39%) | 80,400 |
23 Aug 2018 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.6 | -0.01 (-1.37%) | 156,000 |
22 Aug 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.6083 | +0.01 (+1.39%) | 1,314,001 |
21 Aug 2018 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.6 | -0.01 (-1.37%) | 555,600 |
20 Aug 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6083 | +0.02 (+2.82%) | 2,400 |
17 Aug 2018 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.5917 | -0.01 (-1.39%) | 1,845,601 |
16 Aug 2018 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.6 | 0.0 (0.0%) | 300,000 |
15 Aug 2018 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.6 | -0.01 (-1.37%) | 973,200 |
14 Aug 2018 | HKD | 0.73 | 0.74 | 0.73 | 0.73 | 0.6083 | -0.01 (-1.35%) | 169,200 |
13 Aug 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 244,800 |
10 Aug 2018 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 122,400 |
9 Aug 2018 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.6167 | 0.0 (0.0%) | 159,600 |
8 Aug 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | +0.01 (+1.37%) | 3,600 |
7 Aug 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6083 | 0.0 (0.0%) | 76,800 |
6 Aug 2018 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.6083 | -0.02 (-2.67%) | 295,200 |
3 Aug 2018 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.625 | +0.01 (+1.35%) | 310,800 |