Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 0.6 | 0.63 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 39,000 |
19 Sep 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 39,000 |
18 Sep 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
17 Sep 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 24,000 |
14 Sep 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 78,000 |
13 Sep 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 525,000 |
12 Sep 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.05 (-9.26%) | 57,000 |
11 Sep 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 39,000 |
10 Sep 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.05 (-8.33%) | 411,000 |
7 Sep 2018 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 30,000 |
6 Sep 2018 | HKD | 0.55 | 0.6 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 165,000 |
5 Sep 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
4 Sep 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
3 Sep 2018 | HKD | 0.59 | 0.6 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 60,000 |
31 Aug 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 57,000 |
30 Aug 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 15,000 |
28 Aug 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
27 Aug 2018 | HKD | 0.72 | 0.72 | 0.64 | 0.64 | 0.64 | +0.04 (+6.67%) | 3,000 |
24 Aug 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 27,000 |
23 Aug 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
22 Aug 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 9,000 |
21 Aug 2018 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | -0.02 (-3.28%) | 60,000 |
20 Aug 2018 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 132,000 |
17 Aug 2018 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 393,000 |
16 Aug 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 303,000 |
15 Aug 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 135,000 |
14 Aug 2018 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 33,000 |
13 Aug 2018 | HKD | 0.65 | 0.7 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 111,000 |
10 Aug 2018 | HKD | 0.74 | 0.74 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 30,000 |