Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | HKD | 0.043 | 0.043 | 0.037 | 0.04 | 0.04 | -0.002 (-4.76%) | 9,572,000 |
30 Aug 2018 | HKD | 0.042 | 0.044 | 0.039 | 0.042 | 0.042 | +0.001 (+2.44%) | 10,054,000 |
29 Aug 2018 | HKD | 0.043 | 0.044 | 0.038 | 0.041 | 0.041 | -0.002 (-4.65%) | 17,856,000 |
28 Aug 2018 | HKD | 0.045 | 0.046 | 0.042 | 0.043 | 0.043 | -0.002 (-4.44%) | 6,128,000 |
27 Aug 2018 | HKD | 0.047 | 0.047 | 0.044 | 0.045 | 0.045 | -0.002 (-4.26%) | 18,754,000 |
24 Aug 2018 | HKD | 0.047 | 0.048 | 0.045 | 0.047 | 0.047 | -0.001 (-2.08%) | 5,722,000 |
23 Aug 2018 | HKD | 0.049 | 0.05 | 0.047 | 0.048 | 0.048 | -0.001 (-2.04%) | 10,516,000 |
22 Aug 2018 | HKD | 0.05 | 0.05 | 0.048 | 0.049 | 0.049 | -0.001 (-2%) | 30,268,000 |
21 Aug 2018 | HKD | 0.053 | 0.058 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 38,442,000 |
20 Aug 2018 | HKD | 0.051 | 0.051 | 0.048 | 0.05 | 0.05 | -0.001 (-1.96%) | 4,080,000 |
17 Aug 2018 | HKD | 0.053 | 0.054 | 0.051 | 0.051 | 0.051 | -0.001 (-1.92%) | 3,636,000 |
16 Aug 2018 | HKD | 0.049 | 0.055 | 0.049 | 0.052 | 0.052 | +0.001 (+1.96%) | 12,504,000 |
15 Aug 2018 | HKD | 0.053 | 0.056 | 0.05 | 0.051 | 0.051 | -0.003 (-5.56%) | 11,600,000 |
14 Aug 2018 | HKD | 0.053 | 0.058 | 0.05 | 0.054 | 0.054 | +0.003 (+5.88%) | 29,898,000 |
13 Aug 2018 | HKD | 0.05 | 0.051 | 0.047 | 0.051 | 0.051 | -0.001 (-1.92%) | 10,700,000 |
10 Aug 2018 | HKD | 0.05 | 0.057 | 0.047 | 0.052 | 0.052 | -0.001 (-1.89%) | 43,614,000 |
9 Aug 2018 | HKD | 0.051 | 0.059 | 0.049 | 0.053 | 0.053 | 0.0 (0.0%) | 31,214,000 |
8 Aug 2018 | HKD | 0.053 | 0.053 | 0.05 | 0.053 | 0.053 | 0.0 (0.0%) | 4,728,000 |
7 Aug 2018 | HKD | 0.054 | 0.054 | 0.051 | 0.053 | 0.053 | 0.0 (0.0%) | 5,132,000 |
6 Aug 2018 | HKD | 0.053 | 0.058 | 0.051 | 0.053 | 0.053 | +0.001 (+1.92%) | 22,112,000 |
3 Aug 2018 | HKD | 0.055 | 0.055 | 0.052 | 0.052 | 0.052 | -0.003 (-5.45%) | 6,906,000 |
2 Aug 2018 | HKD | 0.057 | 0.057 | 0.053 | 0.055 | 0.055 | -0.002 (-3.51%) | 15,476,000 |
1 Aug 2018 | HKD | 0.06 | 0.06 | 0.057 | 0.057 | 0.057 | -0.003 (-5.00%) | 7,012,000 |
31 Jul 2018 | HKD | 0.06 | 0.06 | 0.057 | 0.06 | 0.06 | 0.0 (0.0%) | 10,756,000 |
30 Jul 2018 | HKD | 0.067 | 0.069 | 0.06 | 0.06 | 0.06 | -0.007 (-10.45%) | 39,038,000 |
27 Jul 2018 | HKD | 0.063 | 0.072 | 0.06 | 0.067 | 0.067 | +0.004 (+6.35%) | 96,838,000 |
26 Jul 2018 | HKD | 0.053 | 0.067 | 0.053 | 0.063 | 0.063 | +0.01 (+18.87%) | 137,558,000 |
25 Jul 2018 | HKD | 0.051 | 0.054 | 0.051 | 0.053 | 0.053 | +0.003 (+6%) | 10,634,000 |
24 Jul 2018 | HKD | 0.051 | 0.058 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 44,808,000 |
23 Jul 2018 | HKD | 0.046 | 0.052 | 0.045 | 0.05 | 0.05 | +0.004 (+8.70%) | 25,814,000 |