Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 2,218,000 |
19 Sep 2018 | HKD | 0.32 | 0.39 | 0.32 | 0.36 | 0.36 | +0.04 (+12.50%) | 13,314,000 |
18 Sep 2018 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 400,000 |
17 Sep 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 200,000 |
14 Sep 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 336,000 |
13 Sep 2018 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 668,000 |
12 Sep 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 484,000 |
11 Sep 2018 | HKD | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 762,000 |
10 Sep 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 268,000 |
7 Sep 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 260,000 |
6 Sep 2018 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 180,000 |
5 Sep 2018 | HKD | 0.35 | 0.35 | 0.32 | 0.335 | 0.335 | -0.025 (-6.94%) | 1,518,000 |
4 Sep 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 226,000 |
3 Sep 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 276,000 |
31 Aug 2018 | HKD | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 758,000 |
30 Aug 2018 | HKD | 0.35 | 0.375 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 292,000 |
29 Aug 2018 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 620,000 |
28 Aug 2018 | HKD | 0.355 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,370,000 |
27 Aug 2018 | HKD | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,734,000 |
24 Aug 2018 | HKD | 0.37 | 0.39 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 520,000 |
23 Aug 2018 | HKD | 0.38 | 0.395 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 162,000 |
22 Aug 2018 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 390,000 |
21 Aug 2018 | HKD | 0.395 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,356,000 |
20 Aug 2018 | HKD | 0.39 | 0.42 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 2,052,000 |
17 Aug 2018 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 764,000 |
16 Aug 2018 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 780,000 |
15 Aug 2018 | HKD | 0.4 | 0.4 | 0.375 | 0.395 | 0.395 | -0.01 (-2.47%) | 5,418,000 |
14 Aug 2018 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,032,000 |
13 Aug 2018 | HKD | 0.445 | 0.445 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 574,000 |
10 Aug 2018 | HKD | 0.41 | 0.43 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 794,000 |