Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 0.209 | 0.21 | 0.202 | 0.207 | 0.207 | -0.003 (-1.43%) | 3,992,000 |
11 Sep 2018 | HKD | 0.223 | 0.225 | 0.205 | 0.21 | 0.21 | -0.007 (-3.23%) | 10,520,800 |
10 Sep 2018 | HKD | 0.221 | 0.222 | 0.214 | 0.217 | 0.217 | -0.009 (-3.98%) | 6,644,000 |
7 Sep 2018 | HKD | 0.23 | 0.23 | 0.223 | 0.226 | 0.226 | 0.0 (0.0%) | 2,792,000 |
6 Sep 2018 | HKD | 0.229 | 0.229 | 0.226 | 0.226 | 0.226 | +0.001 (+0.44%) | 1,446,000 |
5 Sep 2018 | HKD | 0.23 | 0.232 | 0.225 | 0.225 | 0.225 | -0.003 (-1.32%) | 10,102,000 |
4 Sep 2018 | HKD | 0.229 | 0.231 | 0.225 | 0.228 | 0.228 | +0.003 (+1.33%) | 9,234,000 |
3 Sep 2018 | HKD | 0.229 | 0.237 | 0.22 | 0.225 | 0.225 | -0.007 (-3.02%) | 9,796,000 |
31 Aug 2018 | HKD | 0.265 | 0.265 | 0.228 | 0.232 | 0.232 | -0.038 (-14.07%) | 73,812,600 |
30 Aug 2018 | HKD | 0.275 | 0.275 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 26,560,000 |
29 Aug 2018 | HKD | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 15,916,000 |
28 Aug 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 7,104,000 |
27 Aug 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 7,286,000 |
24 Aug 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 47,998,000 |
23 Aug 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 8,192,000 |
22 Aug 2018 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 14,838,000 |
21 Aug 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 5,302,000 |
20 Aug 2018 | HKD | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,056,000 |
17 Aug 2018 | HKD | 0.275 | 0.34 | 0.275 | 0.305 | 0.305 | +0.03 (+10.91%) | 24,160,000 |
16 Aug 2018 | HKD | 0.28 | 0.29 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 10,498,000 |
15 Aug 2018 | HKD | 0.29 | 0.295 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 11,314,000 |
14 Aug 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 5,616,000 |
13 Aug 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 8,640,000 |
10 Aug 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 7,882,000 |
9 Aug 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 5,646,000 |
8 Aug 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 5,368,000 |
7 Aug 2018 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 5,198,000 |
6 Aug 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 3,524,000 |
3 Aug 2018 | HKD | 0.3 | 0.31 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 5,538,000 |
2 Aug 2018 | HKD | 0.31 | 0.315 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 13,246,000 |