Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 10,246,000 |
13 Sep 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 16,076,000 |
12 Sep 2018 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 11,474,000 |
11 Sep 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 10,880,000 |
10 Sep 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 10,176,000 |
7 Sep 2018 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 24,406,000 |
6 Sep 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,488,000 |
5 Sep 2018 | HKD | 0.54 | 0.54 | 0.495 | 0.5 | 0.5 | -0.05 (-9.09%) | 19,158,000 |
4 Sep 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 11,316,000 |
3 Sep 2018 | HKD | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 11,860,000 |
31 Aug 2018 | HKD | 0.485 | 0.54 | 0.485 | 0.54 | 0.54 | +0.045 (+9.09%) | 19,522,000 |
30 Aug 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 10,512,000 |
29 Aug 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 10,642,000 |
28 Aug 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 10,252,000 |
27 Aug 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 12,314,000 |
24 Aug 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 12,912,000 |
23 Aug 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 11,346,000 |
22 Aug 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 10,462,000 |
21 Aug 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 10,784,000 |
20 Aug 2018 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 11,090,000 |
17 Aug 2018 | HKD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 18,788,000 |
16 Aug 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 14,812,000 |
15 Aug 2018 | HKD | 0.5 | 0.5 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 9,282,000 |
14 Aug 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 10,242,000 |
13 Aug 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 11,012,000 |
10 Aug 2018 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 11,748,000 |
9 Aug 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 11,130,000 |
8 Aug 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 10,140,000 |
7 Aug 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 10,148,000 |
6 Aug 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 10,334,000 |