Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | HKD | 0.23 | 0.31 | 0.23 | 0.305 | 0.2941 | +0.075 (+32.61%) | 28,171,111 |
20 Sep 2018 | HKD | 0.224 | 0.23 | 0.224 | 0.23 | 0.2218 | +0.006 (+2.68%) | 637,778 |
19 Sep 2018 | HKD | 0.224 | 0.239 | 0.224 | 0.224 | 0.216 | 0.0 (0.0%) | 368,148 |
18 Sep 2018 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.216 | 0.0 (0.0%) | 0 |
17 Sep 2018 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.216 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.222 | 0.232 | 0.222 | 0.224 | 0.216 | -0.006 (-2.61%) | 347,407 |
13 Sep 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | 0.0 (0.0%) | 0 |
12 Sep 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | 0.0 (0.0%) | 0 |
11 Sep 2018 | HKD | 0.23 | 0.23 | 0.221 | 0.23 | 0.2218 | 0.0 (0.0%) | 46,667 |
10 Sep 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | 0.0 (0.0%) | 0 |
7 Sep 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | 0.0 (0.0%) | 0 |
6 Sep 2018 | HKD | 0.23 | 0.23 | 0.224 | 0.23 | 0.2218 | 0.0 (0.0%) | 601,481 |
5 Sep 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | -0.011 (-4.56%) | 212,593 |
4 Sep 2018 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.2324 | 0.0 (0.0%) | 0 |
3 Sep 2018 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.2324 | 0.0 (0.0%) | 0 |
31 Aug 2018 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.2324 | 0.0 (0.0%) | 0 |
30 Aug 2018 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.2324 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 0.235 | 0.241 | 0.235 | 0.241 | 0.2324 | +0.006 (+2.55%) | 632,593 |
28 Aug 2018 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2266 | -0.007 (-2.89%) | 38,889 |
27 Aug 2018 | HKD | 0.235 | 0.242 | 0.235 | 0.242 | 0.2334 | -0.007 (-2.81%) | 155,556 |
24 Aug 2018 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.2401 | 0.0 (0.0%) | 0 |
23 Aug 2018 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.2401 | 0.0 (0.0%) | 0 |
22 Aug 2018 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.2401 | -0.001 (-0.40%) | 77,778 |
21 Aug 2018 | HKD | 0.236 | 0.25 | 0.236 | 0.25 | 0.2411 | +0.002 (+0.81%) | 10,370 |
20 Aug 2018 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.2391 | 0.0 (0.0%) | 0 |
17 Aug 2018 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.2391 | +0.005 (+2.06%) | 5,185 |
16 Aug 2018 | HKD | 0.246 | 0.246 | 0.235 | 0.243 | 0.2343 | -0.005 (-2.02%) | 1,120,000 |
15 Aug 2018 | HKD | 0.255 | 0.255 | 0.242 | 0.248 | 0.2391 | -0.012 (-4.62%) | 1,177,037 |
14 Aug 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.2507 | -0.005 (-1.89%) | 248,889 |
13 Aug 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.2555 | -0.005 (-1.85%) | 653,333 |