Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,092,800 |
19 Sep 2018 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,949,500 |
18 Sep 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 3,190,500 |
17 Sep 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,692,300 |
14 Sep 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,453,800 |
13 Sep 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,599,300 |
12 Sep 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,985,600 |
11 Sep 2018 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 3,217,550 |
10 Sep 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,800,700 |
7 Sep 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 452,193 |
6 Sep 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,345,000 |
5 Sep 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 560,400 |
4 Sep 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,035,350 |
3 Sep 2018 | HKD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 2,170,100 |
31 Aug 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,404,000 |
30 Aug 2018 | HKD | 0.5 | 0.52 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 2,740,050 |
29 Aug 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 684,000 |
28 Aug 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,804,450 |
27 Aug 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,285,100 |
24 Aug 2018 | HKD | 0.495 | 0.5 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 5,766,750 |
23 Aug 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,393,700 |
22 Aug 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 1,753,000 |
21 Aug 2018 | HKD | 0.49 | 0.51 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 2,973,200 |
20 Aug 2018 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,744,650 |
17 Aug 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 999,650 |
16 Aug 2018 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 3,532,500 |
15 Aug 2018 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,777,000 |
14 Aug 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,110,950 |
13 Aug 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,956,750 |
10 Aug 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,107,550 |