Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 0.365 | 0.365 | 0.345 | 0.365 | 7.1813 | +0.01 (+2.82%) | 1,203,000 |
19 Sep 2018 | HKD | 0.355 | 0.355 | 0.335 | 0.355 | 6.9846 | +0.005 (+1.43%) | 1,250,000 |
18 Sep 2018 | HKD | 0.375 | 0.375 | 0.34 | 0.35 | 6.8862 | -0.01 (-2.78%) | 1,259,000 |
17 Sep 2018 | HKD | 0.395 | 0.395 | 0.36 | 0.36 | 7.0829 | +0.005 (+1.41%) | 1,041,000 |
14 Sep 2018 | HKD | 0.39 | 0.39 | 0.355 | 0.355 | 6.9846 | -0.04 (-10.13%) | 1,352,000 |
13 Sep 2018 | HKD | 0.38 | 0.41 | 0.38 | 0.395 | 7.7715 | +0.03 (+8.22%) | 2,890,000 |
12 Sep 2018 | HKD | 0.405 | 0.41 | 0.365 | 0.365 | 7.1813 | -0.025 (-6.41%) | 20,050,000 |
11 Sep 2018 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 7.6732 | 0.0 (0.0%) | 1,031,000 |
10 Sep 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 7.6732 | -0.005 (-1.27%) | 45,000 |
7 Sep 2018 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 7.7715 | -0.005 (-1.25%) | 1,003,000 |
6 Sep 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 7.8699 | -0.005 (-1.23%) | 1,000,000 |
5 Sep 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,000,000 |
4 Sep 2018 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,502,000 |
3 Sep 2018 | HKD | 0.36 | 0.41 | 0.36 | 0.405 | 7.9683 | 0.0 (0.0%) | 998,000 |
31 Aug 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,001,000 |
30 Aug 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 7.9683 | +0.005 (+1.25%) | 1,002,000 |
29 Aug 2018 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 7.8699 | -0.005 (-1.23%) | 1,000,000 |
28 Aug 2018 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,011,000 |
27 Aug 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,008,000 |
24 Aug 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 7.9683 | +0.005 (+1.25%) | 1,004,000 |
23 Aug 2018 | HKD | 0.42 | 0.42 | 0.395 | 0.4 | 7.8699 | 0.0 (0.0%) | 1,002,000 |
22 Aug 2018 | HKD | 0.38 | 0.42 | 0.375 | 0.4 | 7.8699 | +0.005 (+1.27%) | 1,505,000 |
21 Aug 2018 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 7.7715 | -0.01 (-2.47%) | 8,445,000 |
20 Aug 2018 | HKD | 0.4 | 0.41 | 0.395 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,289,000 |
17 Aug 2018 | HKD | 0.375 | 0.42 | 0.375 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,011,000 |
16 Aug 2018 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 7.9683 | 0.0 (0.0%) | 1,033,000 |
15 Aug 2018 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 7.9683 | -0.015 (-3.57%) | 50,000 |
14 Aug 2018 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 8.2634 | 0.0 (0.0%) | 55,000 |
13 Aug 2018 | HKD | 0.39 | 0.42 | 0.39 | 0.42 | 8.2634 | +0.005 (+1.20%) | 52,000 |
10 Aug 2018 | HKD | 0.38 | 0.425 | 0.38 | 0.415 | 8.165 | -0.01 (-2.35%) | 89,000 |