Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.123 | 0.127 | 0.12 | 0.12 | 0.12 | -0.003 (-2.44%) | 512,000 |
21 Sep 2018 | HKD | 0.123 | 0.128 | 0.117 | 0.123 | 0.123 | -0.002 (-1.60%) | 2,040,000 |
20 Sep 2018 | HKD | 0.122 | 0.13 | 0.119 | 0.125 | 0.125 | +0.002 (+1.63%) | 1,510,000 |
19 Sep 2018 | HKD | 0.124 | 0.128 | 0.12 | 0.123 | 0.123 | 0.0 (0.0%) | 2,020,000 |
18 Sep 2018 | HKD | 0.115 | 0.13 | 0.115 | 0.123 | 0.123 | -0.001 (-0.81%) | 3,404,800 |
17 Sep 2018 | HKD | 0.13 | 0.13 | 0.123 | 0.124 | 0.124 | -0.003 (-2.36%) | 2,620,000 |
14 Sep 2018 | HKD | 0.137 | 0.137 | 0.125 | 0.127 | 0.127 | 0.0 (0.0%) | 4,970,000 |
13 Sep 2018 | HKD | 0.122 | 0.133 | 0.122 | 0.127 | 0.127 | +0.002 (+1.60%) | 3,530,000 |
12 Sep 2018 | HKD | 0.122 | 0.133 | 0.122 | 0.125 | 0.125 | -0.004 (-3.10%) | 4,186,000 |
11 Sep 2018 | HKD | 0.134 | 0.141 | 0.128 | 0.129 | 0.129 | -0.005 (-3.73%) | 13,060,000 |
10 Sep 2018 | HKD | 0.119 | 0.159 | 0.119 | 0.134 | 0.134 | +0.012 (+9.84%) | 60,312,000 |
7 Sep 2018 | HKD | 0.13 | 0.143 | 0.12 | 0.122 | 0.122 | -0.005 (-3.94%) | 43,410,000 |
6 Sep 2018 | HKD | 0.135 | 0.22 | 0.125 | 0.127 | 0.127 | +0.029 (+29.59%) | 211,910,797 |
5 Sep 2018 | HKD | 0.102 | 0.103 | 0.098 | 0.098 | 0.098 | -0.007 (-6.67%) | 2,186,000 |
4 Sep 2018 | HKD | 0.1 | 0.106 | 0.1 | 0.105 | 0.105 | -0.001 (-0.94%) | 1,064,000 |
3 Sep 2018 | HKD | 0.103 | 0.108 | 0.098 | 0.106 | 0.106 | -0.003 (-2.75%) | 3,122,000 |
31 Aug 2018 | HKD | 0.11 | 0.114 | 0.105 | 0.109 | 0.109 | -0.007 (-6.03%) | 5,910,000 |
30 Aug 2018 | HKD | 0.113 | 0.116 | 0.112 | 0.116 | 0.116 | -0.002 (-1.69%) | 1,546,000 |
29 Aug 2018 | HKD | 0.115 | 0.12 | 0.113 | 0.118 | 0.118 | +0.002 (+1.72%) | 2,046,000 |
28 Aug 2018 | HKD | 0.121 | 0.121 | 0.116 | 0.116 | 0.116 | -0.005 (-4.13%) | 1,438,000 |
27 Aug 2018 | HKD | 0.117 | 0.128 | 0.115 | 0.121 | 0.121 | -0.002 (-1.63%) | 5,996,000 |
24 Aug 2018 | HKD | 0.123 | 0.125 | 0.119 | 0.123 | 0.123 | -0.002 (-1.60%) | 4,038,000 |
23 Aug 2018 | HKD | 0.126 | 0.13 | 0.122 | 0.125 | 0.125 | -0.001 (-0.79%) | 3,038,000 |
22 Aug 2018 | HKD | 0.121 | 0.137 | 0.121 | 0.126 | 0.126 | +0.003 (+2.44%) | 14,916,000 |
21 Aug 2018 | HKD | 0.123 | 0.126 | 0.121 | 0.123 | 0.123 | -0.003 (-2.38%) | 3,620,000 |
20 Aug 2018 | HKD | 0.136 | 0.136 | 0.12 | 0.126 | 0.126 | -0.006 (-4.55%) | 5,598,000 |
17 Aug 2018 | HKD | 0.119 | 0.14 | 0.116 | 0.132 | 0.132 | +0.017 (+14.78%) | 32,546,000 |
16 Aug 2018 | HKD | 0.116 | 0.122 | 0.108 | 0.115 | 0.115 | -0.008 (-6.50%) | 9,098,000 |
15 Aug 2018 | HKD | 0.159 | 0.163 | 0.121 | 0.123 | 0.123 | -0.036 (-22.64%) | 36,858,000 |