Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 820,000 |
12 Sep 2018 | HKD | 0.25 | 0.26 | 0.248 | 0.255 | 0.255 | +0.01 (+4.08%) | 4,760,000 |
11 Sep 2018 | HKD | 0.249 | 0.249 | 0.244 | 0.245 | 0.245 | +0.001 (+0.41%) | 1,880,000 |
10 Sep 2018 | HKD | 0.26 | 0.26 | 0.243 | 0.244 | 0.244 | -0.016 (-6.15%) | 5,356,000 |
7 Sep 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,244,000 |
6 Sep 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,688,000 |
5 Sep 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,952,000 |
4 Sep 2018 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 3,112,000 |
3 Sep 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 3,308,000 |
31 Aug 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,892,000 |
30 Aug 2018 | HKD | 0.31 | 0.33 | 0.285 | 0.295 | 0.295 | -0.015 (-4.84%) | 20,196,000 |
29 Aug 2018 | HKD | 0.275 | 0.32 | 0.275 | 0.31 | 0.31 | +0.03 (+10.71%) | 31,400,000 |
28 Aug 2018 | HKD | 0.27 | 0.295 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 7,340,000 |
27 Aug 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,788,000 |
24 Aug 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 5,444,000 |
23 Aug 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,276,000 |
22 Aug 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,448,000 |
21 Aug 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 5,700,000 |
20 Aug 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 3,732,000 |
17 Aug 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 2,980,000 |
16 Aug 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,492,000 |
15 Aug 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 4,128,000 |
14 Aug 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 4,996,000 |
13 Aug 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 3,812,000 |
10 Aug 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,492,000 |
9 Aug 2018 | HKD | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 2,528,000 |
8 Aug 2018 | HKD | 0.27 | 0.28 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,960,000 |
7 Aug 2018 | HKD | 0.265 | 0.295 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 16,196,000 |
6 Aug 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 2,628,000 |
3 Aug 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 6,988,000 |