Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,701,000 |
13 Sep 2018 | HKD | 0.5 | 0.55 | 0.495 | 0.55 | 0.55 | +0.05 (+10%) | 5,238,000 |
12 Sep 2018 | HKD | 0.51 | 0.52 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 7,230,000 |
11 Sep 2018 | HKD | 0.54 | 0.54 | 0.48 | 0.51 | 0.51 | -0.02 (-3.77%) | 6,613,000 |
10 Sep 2018 | HKD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 2,437,000 |
7 Sep 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,719,000 |
6 Sep 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,090,000 |
5 Sep 2018 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 4,778,000 |
4 Sep 2018 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 5,690,000 |
3 Sep 2018 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 3,853,000 |
31 Aug 2018 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 7,188,000 |
30 Aug 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 622,000 |
29 Aug 2018 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 655,000 |
28 Aug 2018 | HKD | 0.6 | 0.63 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 413,000 |
27 Aug 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 831,000 |
24 Aug 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,021,000 |
23 Aug 2018 | HKD | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | +0.04 (+6.78%) | 1,283,000 |
22 Aug 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 124,000 |
21 Aug 2018 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 270,000 |
20 Aug 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 666,000 |
17 Aug 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,598,000 |
16 Aug 2018 | HKD | 0.62 | 0.63 | 0.54 | 0.57 | 0.57 | -0.05 (-8.06%) | 3,698,000 |
15 Aug 2018 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 323,000 |
14 Aug 2018 | HKD | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,346,000 |
13 Aug 2018 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 741,000 |
10 Aug 2018 | HKD | 0.67 | 0.7 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,552,000 |
9 Aug 2018 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 404,000 |
8 Aug 2018 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,994,000 |
7 Aug 2018 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 3,847,000 |
6 Aug 2018 | HKD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,611,000 |