Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 3,270,000 |
21 Sep 2018 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,956,000 |
20 Sep 2018 | HKD | 0.62 | 0.64 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 4,154,000 |
19 Sep 2018 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,334,000 |
18 Sep 2018 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +0.04 (+7.02%) | 1,494,000 |
17 Sep 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 200,000 |
14 Sep 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 166,000 |
13 Sep 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 194,000 |
12 Sep 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,812,000 |
11 Sep 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 630,000 |
10 Sep 2018 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 400,000 |
7 Sep 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 162,000 |
6 Sep 2018 | HKD | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 1,338,000 |
5 Sep 2018 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,056,000 |
4 Sep 2018 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 2,766,000 |
3 Sep 2018 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 2,310,000 |
31 Aug 2018 | HKD | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 3,174,000 |
30 Aug 2018 | HKD | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 7,522,000 |
29 Aug 2018 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 3,284,000 |
28 Aug 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,786,000 |
27 Aug 2018 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 6,450,000 |
24 Aug 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 346,000 |
23 Aug 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 30,000 |
22 Aug 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 388,000 |
21 Aug 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 792,000 |
20 Aug 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 122,000 |
17 Aug 2018 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,302,000 |
16 Aug 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 118,000 |
15 Aug 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 3,072,000 |