Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 0.395 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 460,000 |
11 Sep 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 145,000 |
10 Sep 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,505,000 |
7 Sep 2018 | HKD | 0.395 | 0.415 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 2,615,000 |
6 Sep 2018 | HKD | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 245,000 |
5 Sep 2018 | HKD | 0.395 | 0.41 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 3,740,000 |
4 Sep 2018 | HKD | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,060,000 |
3 Sep 2018 | HKD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 825,000 |
31 Aug 2018 | HKD | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 810,000 |
30 Aug 2018 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 375,000 |
29 Aug 2018 | HKD | 0.415 | 0.415 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,615,000 |
28 Aug 2018 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 50,000 |
27 Aug 2018 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 730,000 |
24 Aug 2018 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 345,000 |
23 Aug 2018 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 150,000 |
22 Aug 2018 | HKD | 0.415 | 0.425 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 3,065,000 |
21 Aug 2018 | HKD | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 340,000 |
20 Aug 2018 | HKD | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 470,000 |
17 Aug 2018 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 555,000 |
16 Aug 2018 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,180,000 |
15 Aug 2018 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,105,000 |
14 Aug 2018 | HKD | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,235,000 |
13 Aug 2018 | HKD | 0.45 | 0.46 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,395,000 |
10 Aug 2018 | HKD | 0.425 | 0.47 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 7,510,000 |
9 Aug 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,710,000 |
8 Aug 2018 | HKD | 0.395 | 0.42 | 0.385 | 0.415 | 0.415 | +0.025 (+6.41%) | 2,455,000 |
7 Aug 2018 | HKD | 0.4 | 0.415 | 0.375 | 0.39 | 0.39 | -0.03 (-7.14%) | 7,805,000 |
6 Aug 2018 | HKD | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,020,000 |
3 Aug 2018 | HKD | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 1,850,000 |
2 Aug 2018 | HKD | 0.435 | 0.44 | 0.41 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,425,000 |