Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 155,000 |
13 Sep 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 545,000 |
12 Sep 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 125,000 |
11 Sep 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 362,500 |
10 Sep 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 75,000 |
7 Sep 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 30,000 |
6 Sep 2018 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 260,500 |
5 Sep 2018 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 17,500 |
4 Sep 2018 | HKD | 0.64 | 0.71 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 340,250 |
3 Sep 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 0 |
31 Aug 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 95,000 |
30 Aug 2018 | HKD | 0.65 | 0.68 | 0.6 | 0.65 | 0.65 | -0.03 (-4.41%) | 190,000 |
29 Aug 2018 | HKD | 0.75 | 0.75 | 0.67 | 0.68 | 0.68 | -0.07 (-9.33%) | 617,500 |
28 Aug 2018 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 59,250 |
27 Aug 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 5,000 |
24 Aug 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
23 Aug 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 5,000 |
22 Aug 2018 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 235,000 |
21 Aug 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
20 Aug 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
17 Aug 2018 | HKD | 0.73 | 0.8 | 0.72 | 0.8 | 0.8 | -0.02 (-2.44%) | 165,000 |
16 Aug 2018 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 130,000 |
15 Aug 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
14 Aug 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,500 |
13 Aug 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
10 Aug 2018 | HKD | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | +0.04 (+5.13%) | 10,625 |
9 Aug 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 22,500 |
8 Aug 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
7 Aug 2018 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | -0.03 (-3.61%) | 80,000 |
6 Aug 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 25,000 |