Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 1.06 | -0.005 (-1.85%) | 160,000 |
3 Oct 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 1.08 | -0.005 (-1.82%) | 860,000 |
2 Oct 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 1.1 | -0.005 (-1.79%) | 65,000 |
1 Oct 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 1.12 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 1.12 | 0.0 (0.0%) | 715,000 |
27 Sep 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 1.12 | 0.0 (0.0%) | 1,050,000 |
26 Sep 2018 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 1.12 | -0.02 (-6.67%) | 775,000 |
25 Sep 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.2 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.255 | 0.3 | 0.255 | 0.3 | 1.2 | +0.035 (+13.21%) | 1,935,000 |
21 Sep 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 6,020,000 |
20 Sep 2018 | HKD | 0.255 | 0.27 | 0.25 | 0.265 | 1.06 | +0.01 (+3.92%) | 3,238,889 |
19 Sep 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 1.02 | -0.01 (-3.77%) | 1,950,000 |
18 Sep 2018 | HKD | 0.255 | 0.265 | 0.25 | 0.265 | 1.06 | 0.0 (0.0%) | 2,229,250 |
17 Sep 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 1.06 | 0.0 (0.0%) | 20,000 |
14 Sep 2018 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 930,000 |
13 Sep 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 1,155,000 |
12 Sep 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 1,695,000 |
11 Sep 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 1,065,000 |
10 Sep 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 1.06 | -0.005 (-1.85%) | 1,110,000 |
7 Sep 2018 | HKD | 0.26 | 0.28 | 0.255 | 0.27 | 1.08 | +0.005 (+1.89%) | 2,300,000 |
6 Sep 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 1.06 | -0.01 (-3.64%) | 840,000 |
5 Sep 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 1.1 | 0.0 (0.0%) | 1,895,000 |
4 Sep 2018 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 1.1 | +0.01 (+3.77%) | 3,960,000 |
3 Sep 2018 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 1.06 | -0.005 (-1.85%) | 185,000 |
31 Aug 2018 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 1.08 | 0.0 (0.0%) | 1,405,000 |
30 Aug 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 1.08 | 0.0 (0.0%) | 1,890,000 |
29 Aug 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 1.08 | 0.0 (0.0%) | 130,000 |
28 Aug 2018 | HKD | 0.26 | 0.27 | 0.25 | 0.27 | 1.08 | -0.005 (-1.82%) | 1,475,750 |
27 Aug 2018 | HKD | 0.255 | 0.275 | 0.25 | 0.275 | 1.1 | +0.025 (+10%) | 2,640,000 |
24 Aug 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 1 | -0.01 (-3.85%) | 535,000 |