Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2018 | HKD | 0.34 | 0.34 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 204,000 |
10 Oct 2018 | HKD | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 160,000 |
9 Oct 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 42,000 |
8 Oct 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 150,000 |
5 Oct 2018 | HKD | 0.275 | 0.295 | 0.27 | 0.295 | 0.295 | -0.015 (-4.84%) | 100,000 |
4 Oct 2018 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 67,000 |
3 Oct 2018 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.035 (-10.29%) | 202,000 |
2 Oct 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
1 Oct 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.37 | 0.385 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,095,000 |
27 Sep 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.01 (+2.99%) | 15,000 |
26 Sep 2018 | HKD | 0.31 | 0.335 | 0.3 | 0.335 | 0.335 | +0.015 (+4.69%) | 53,000 |
25 Sep 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.335 | 0.35 | 0.315 | 0.32 | 0.32 | -0.04 (-11.11%) | 446,000 |
21 Sep 2018 | HKD | 0.265 | 0.38 | 0.265 | 0.36 | 0.36 | +0.07 (+24.14%) | 755,000 |
20 Sep 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 30,000 |
19 Sep 2018 | HKD | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | +0.025 (+9.09%) | 90,000 |
18 Sep 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 116,000 |
17 Sep 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.25 | 0.275 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 300,000 |
13 Sep 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 46,000 |
12 Sep 2018 | HKD | 0.27 | 0.325 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 729,000 |
11 Sep 2018 | HKD | 0.28 | 0.33 | 0.28 | 0.29 | 0.29 | -0.03 (-9.38%) | 143,000 |
10 Sep 2018 | HKD | 0.255 | 0.32 | 0.255 | 0.32 | 0.32 | +0.05 (+18.52%) | 20,000 |
7 Sep 2018 | HKD | 0.249 | 0.27 | 0.245 | 0.27 | 0.27 | +0.025 (+10.20%) | 271,000 |
6 Sep 2018 | HKD | 0.241 | 0.25 | 0.241 | 0.245 | 0.245 | +0.003 (+1.24%) | 1,488,000 |
5 Sep 2018 | HKD | 0.226 | 0.255 | 0.226 | 0.242 | 0.242 | 0.0 (0.0%) | 1,781,000 |
4 Sep 2018 | HKD | 0.235 | 0.242 | 0.235 | 0.242 | 0.242 | +0.002 (+0.83%) | 222,000 |
3 Sep 2018 | HKD | 0.249 | 0.249 | 0.24 | 0.24 | 0.24 | -0.009 (-3.61%) | 354,000 |
31 Aug 2018 | HKD | 0.248 | 0.249 | 0.248 | 0.249 | 0.249 | 0.0 (0.0%) | 30,000 |