Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | HKD | 0.285 | 0.325 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 35,496,000 |
30 Aug 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 7,760,000 |
29 Aug 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,254,000 |
28 Aug 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 10,570,000 |
27 Aug 2018 | HKD | 0.275 | 0.31 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 16,134,000 |
24 Aug 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 14,048,000 |
23 Aug 2018 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 10,930,000 |
22 Aug 2018 | HKD | 0.285 | 0.305 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 14,078,000 |
21 Aug 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 10,720,000 |
20 Aug 2018 | HKD | 0.28 | 0.315 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 29,810,000 |
17 Aug 2018 | HKD | 0.3 | 0.305 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 25,542,000 |
16 Aug 2018 | HKD | 0.28 | 0.315 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 48,166,000 |
15 Aug 2018 | HKD | 0.35 | 0.415 | 0.26 | 0.285 | 0.285 | -0.07 (-19.72%) | 224,559,340 |
14 Aug 2018 | HKD | 0.265 | 0.39 | 0.26 | 0.355 | 0.355 | +0.095 (+36.54%) | 242,516,000 |
13 Aug 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,326,000 |
10 Aug 2018 | HKD | 0.265 | 0.285 | 0.245 | 0.265 | 0.265 | +0.005 (+1.92%) | 32,182,859 |
9 Aug 2018 | HKD | 0.25 | 0.265 | 0.236 | 0.26 | 0.26 | 0.0 (0.0%) | 19,710,000 |
8 Aug 2018 | HKD | 0.238 | 0.275 | 0.222 | 0.26 | 0.26 | +0.022 (+9.24%) | 45,718,000 |
7 Aug 2018 | HKD | 0.25 | 0.26 | 0.23 | 0.238 | 0.238 | -0.012 (-4.80%) | 36,162,000 |
6 Aug 2018 | HKD | 0.245 | 0.27 | 0.245 | 0.25 | 0.25 | +0.006 (+2.46%) | 11,652,000 |
3 Aug 2018 | HKD | 0.28 | 0.285 | 0.24 | 0.244 | 0.244 | -0.041 (-14.39%) | 35,841,470 |
2 Aug 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 7,024,000 |
1 Aug 2018 | HKD | 0.305 | 0.305 | 0.275 | 0.3 | 0.3 | -0.01 (-3.23%) | 49,658,000 |
31 Jul 2018 | HKD | 0.305 | 0.33 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 20,876,000 |
30 Jul 2018 | HKD | 0.31 | 0.325 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 14,716,000 |
27 Jul 2018 | HKD | 0.315 | 0.315 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 12,980,000 |
26 Jul 2018 | HKD | 0.32 | 0.33 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 12,664,000 |
25 Jul 2018 | HKD | 0.35 | 0.35 | 0.29 | 0.32 | 0.32 | -0.02 (-5.88%) | 95,300,000 |
24 Jul 2018 | HKD | 0.34 | 0.365 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 29,134,000 |
23 Jul 2018 | HKD | 0.335 | 0.345 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 6,228,000 |