Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 664,000 |
12 Sep 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,296,000 |
11 Sep 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 72,000 |
10 Sep 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 8,000 |
7 Sep 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 64,000 |
6 Sep 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 40,000 |
5 Sep 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 72,000 |
4 Sep 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 704,000 |
3 Sep 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 288,000 |
31 Aug 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 24,000 |
30 Aug 2018 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 528,000 |
29 Aug 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 104,000 |
28 Aug 2018 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 96,000 |
27 Aug 2018 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 120,000 |
24 Aug 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 280,000 |
23 Aug 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 80,000 |
22 Aug 2018 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 264,000 |
21 Aug 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
20 Aug 2018 | HKD | 0.57 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,248,000 |
17 Aug 2018 | HKD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 120,000 |
16 Aug 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 592,000 |
15 Aug 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 552,000 |
14 Aug 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 520,000 |
13 Aug 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
10 Aug 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.02 (+3.33%) | 104,000 |
9 Aug 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 144,000 |
8 Aug 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 96,000 |
7 Aug 2018 | HKD | 0.6 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 2,072,000 |
6 Aug 2018 | HKD | 0.64 | 0.65 | 0.6 | 0.63 | 0.63 | -0.04 (-5.97%) | 960,000 |
3 Aug 2018 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 792,000 |