Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 1.5 | +0.025 (+9.09%) | 740,000 |
12 Sep 2018 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 1.375 | 0.0 (0.0%) | 280,000 |
11 Sep 2018 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 1.375 | -0.005 (-1.79%) | 1,524,000 |
10 Sep 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 1.4 | -0.01 (-3.45%) | 228,000 |
7 Sep 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 1.45 | 0.0 (0.0%) | 44,000 |
6 Sep 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 2,000 |
5 Sep 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | -0.005 (-1.69%) | 100,000 |
4 Sep 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 1.475 | -0.015 (-4.84%) | 244,000 |
3 Sep 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 1.55 | 0.0 (0.0%) | 0 |
31 Aug 2018 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 1.55 | 0.0 (0.0%) | 22,000 |
30 Aug 2018 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 1.55 | +0.02 (+6.90%) | 592,000 |
29 Aug 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | -0.015 (-4.92%) | 356,000 |
28 Aug 2018 | HKD | 0.29 | 0.31 | 0.29 | 0.305 | 1.525 | +0.02 (+7.02%) | 280,000 |
27 Aug 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 1.425 | 0.0 (0.0%) | 226,000 |
24 Aug 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 1.425 | 0.0 (0.0%) | 314,000 |
23 Aug 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 1.425 | -0.005 (-1.72%) | 102,000 |
22 Aug 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 72,000 |
21 Aug 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 1.45 | 0.0 (0.0%) | 364,000 |
20 Aug 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 0 |
17 Aug 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 1.45 | +0.01 (+3.57%) | 936,000 |
16 Aug 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 1.4 | -0.005 (-1.75%) | 838,000 |
15 Aug 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 1.425 | +0.005 (+1.79%) | 5,830,000 |
14 Aug 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.28 | 1.4 | -0.01 (-3.45%) | 2,824,000 |
13 Aug 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | -0.01 (-3.33%) | 444,000 |
10 Aug 2018 | HKD | 0.33 | 0.335 | 0.29 | 0.3 | 1.5 | -0.055 (-15.49%) | 5,390,000 |
9 Aug 2018 | HKD | 0.33 | 0.365 | 0.33 | 0.355 | 1.775 | 0.0 (0.0%) | 960,000 |
8 Aug 2018 | HKD | 0.32 | 0.37 | 0.32 | 0.355 | 1.775 | +0.02 (+5.97%) | 1,418,000 |
7 Aug 2018 | HKD | 0.295 | 0.335 | 0.29 | 0.335 | 1.675 | +0.05 (+17.54%) | 1,626,000 |
6 Aug 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 1.425 | +0.01 (+3.64%) | 606,000 |
3 Aug 2018 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 1.375 | -0.005 (-1.79%) | 232,000 |