Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 2,735,000 |
12 Sep 2018 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 2,597,500 |
11 Sep 2018 | HKD | 0.57 | 0.6 | 0.53 | 0.58 | 0.58 | 0.0 (0.0%) | 7,907,500 |
10 Sep 2018 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,570,000 |
7 Sep 2018 | HKD | 0.59 | 0.6 | 0.56 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,492,500 |
6 Sep 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 305,000 |
5 Sep 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 3,266,500 |
4 Sep 2018 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 10,015,000 |
3 Sep 2018 | HKD | 0.61 | 0.64 | 0.6 | 0.62 | 0.62 | -0.04 (-6.06%) | 4,072,500 |
31 Aug 2018 | HKD | 0.56 | 0.67 | 0.55 | 0.66 | 0.66 | +0.08 (+13.79%) | 2,252,500 |
30 Aug 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 7,890,000 |
29 Aug 2018 | HKD | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 2,817,500 |
28 Aug 2018 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,330,000 |
27 Aug 2018 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,003,524 |
24 Aug 2018 | HKD | 0.59 | 0.62 | 0.56 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,390,000 |
23 Aug 2018 | HKD | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 707,500 |
22 Aug 2018 | HKD | 0.63 | 0.63 | 0.58 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,707,500 |
21 Aug 2018 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | -0.01 (-1.54%) | 412,500 |
20 Aug 2018 | HKD | 0.6 | 0.66 | 0.53 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,407,500 |
17 Aug 2018 | HKD | 0.66 | 0.66 | 0.58 | 0.63 | 0.63 | 0.0 (0.0%) | 1,840,000 |
16 Aug 2018 | HKD | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 182,500 |
15 Aug 2018 | HKD | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | -0.01 (-1.49%) | 3,317,500 |
14 Aug 2018 | HKD | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | -0.02 (-2.90%) | 317,111 |
13 Aug 2018 | HKD | 0.57 | 0.7 | 0.57 | 0.69 | 0.69 | +0.01 (+1.47%) | 3,204,750 |
10 Aug 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 150,000 |
9 Aug 2018 | HKD | 0.67 | 0.67 | 0.63 | 0.67 | 0.67 | -0.01 (-1.47%) | 907,500 |
8 Aug 2018 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 425,000 |
7 Aug 2018 | HKD | 0.6 | 0.7 | 0.6 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,907,500 |
6 Aug 2018 | HKD | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | +0.05 (+8.33%) | 708,000 |
3 Aug 2018 | HKD | 0.65 | 0.65 | 0.48 | 0.6 | 0.6 | -0.03 (-4.76%) | 3,437,500 |
3 Aug 2018 |
|