Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.124 | 0.129 | 0.114 | 0.118 | 0.118 | -0.002 (-1.67%) | 49,604,000 |
12 Sep 2018 | HKD | 0.106 | 0.136 | 0.106 | 0.12 | 0.12 | +0.017 (+16.50%) | 198,736,000 |
11 Sep 2018 | HKD | 0.103 | 0.107 | 0.101 | 0.103 | 0.103 | +0.002 (+1.98%) | 16,584,000 |
10 Sep 2018 | HKD | 0.114 | 0.115 | 0.098 | 0.101 | 0.101 | -0.01 (-9.01%) | 33,098,000 |
7 Sep 2018 | HKD | 0.116 | 0.116 | 0.11 | 0.111 | 0.111 | -0.004 (-3.48%) | 56,058,000 |
6 Sep 2018 | HKD | 0.114 | 0.117 | 0.108 | 0.115 | 0.115 | -0.001 (-0.86%) | 14,244,000 |
5 Sep 2018 | HKD | 0.125 | 0.125 | 0.114 | 0.116 | 0.116 | -0.007 (-5.69%) | 11,182,000 |
4 Sep 2018 | HKD | 0.12 | 0.124 | 0.113 | 0.123 | 0.123 | +0.002 (+1.65%) | 28,732,000 |
3 Sep 2018 | HKD | 0.128 | 0.131 | 0.105 | 0.121 | 0.121 | -0.007 (-5.47%) | 60,530,000 |
31 Aug 2018 | HKD | 0.145 | 0.146 | 0.125 | 0.128 | 0.128 | -0.016 (-11.11%) | 80,608,000 |
30 Aug 2018 | HKD | 0.148 | 0.152 | 0.138 | 0.144 | 0.144 | 0.0 (0.0%) | 113,166,000 |
29 Aug 2018 | HKD | 0.129 | 0.163 | 0.122 | 0.144 | 0.144 | +0.014 (+10.77%) | 272,752,000 |
28 Aug 2018 | HKD | 0.147 | 0.147 | 0.11 | 0.13 | 0.13 | -0.013 (-9.09%) | 160,268,000 |
27 Aug 2018 | HKD | 0.1 | 0.19 | 0.1 | 0.143 | 0.143 | +0.043 (+43%) | 381,817,969 |
24 Aug 2018 | HKD | 0.077 | 0.104 | 0.076 | 0.1 | 0.1 | +0.028 (+38.89%) | 178,488,000 |
23 Aug 2018 | HKD | 0.072 | 0.073 | 0.072 | 0.072 | 0.072 | -0.001 (-1.37%) | 5,342,000 |
22 Aug 2018 | HKD | 0.072 | 0.073 | 0.072 | 0.073 | 0.073 | 0.0 (0.0%) | 3,504,000 |
21 Aug 2018 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | +0.001 (+1.39%) | 1,366,000 |
20 Aug 2018 | HKD | 0.073 | 0.074 | 0.072 | 0.072 | 0.072 | -0.001 (-1.37%) | 3,086,000 |
17 Aug 2018 | HKD | 0.075 | 0.075 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 3,210,000 |
16 Aug 2018 | HKD | 0.077 | 0.077 | 0.073 | 0.073 | 0.073 | -0.001 (-1.35%) | 3,344,000 |
15 Aug 2018 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.074 | -0.002 (-2.63%) | 554,000 |
14 Aug 2018 | HKD | 0.074 | 0.076 | 0.073 | 0.076 | 0.076 | +0.002 (+2.70%) | 27,788,000 |
13 Aug 2018 | HKD | 0.074 | 0.075 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 200,000 |
10 Aug 2018 | HKD | 0.075 | 0.075 | 0.073 | 0.074 | 0.074 | -0.001 (-1.33%) | 440,000 |
9 Aug 2018 | HKD | 0.073 | 0.075 | 0.073 | 0.075 | 0.075 | +0.002 (+2.74%) | 1,858,000 |
8 Aug 2018 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | -0.001 (-1.35%) | 1,740,000 |
7 Aug 2018 | HKD | 0.072 | 0.074 | 0.072 | 0.074 | 0.074 | -0.002 (-2.63%) | 1,662,000 |
6 Aug 2018 | HKD | 0.073 | 0.076 | 0.073 | 0.076 | 0.076 | +0.002 (+2.70%) | 192,000 |
3 Aug 2018 | HKD | 0.072 | 0.075 | 0.072 | 0.074 | 0.074 | -0.001 (-1.33%) | 970,000 |