Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 2,776,000 |
12 Sep 2018 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 1,408,000 |
11 Sep 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,024,000 |
10 Sep 2018 | HKD | 0.495 | 0.58 | 0.495 | 0.51 | 0.51 | +0.025 (+5.15%) | 2,099,000 |
7 Sep 2018 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 256,000 |
6 Sep 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 1,809,000 |
5 Sep 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 2,144,000 |
4 Sep 2018 | HKD | 0.48 | 0.5 | 0.465 | 0.5 | 0.5 | +0.02 (+4.17%) | 656,000 |
3 Sep 2018 | HKD | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -0.04 (-7.69%) | 920,000 |
31 Aug 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 32,000 |
30 Aug 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 357,162 |
29 Aug 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 80,600 |
28 Aug 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 56,000 |
27 Aug 2018 | HKD | 0.47 | 0.54 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 1,112,000 |
24 Aug 2018 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 218,000 |
23 Aug 2018 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | -0.01 (-2.04%) | 154,100 |
22 Aug 2018 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | +0.025 (+5.38%) | 20,000 |
21 Aug 2018 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 35,800 |
20 Aug 2018 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 820,000 |
17 Aug 2018 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 336,000 |
16 Aug 2018 | HKD | 0.47 | 0.5 | 0.47 | 0.475 | 0.475 | -0.055 (-10.38%) | 466,000 |
15 Aug 2018 | HKD | 0.5 | 0.53 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 1,048,000 |
14 Aug 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 880,000 |
13 Aug 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 744,000 |
10 Aug 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 336,000 |
9 Aug 2018 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 1,600,000 |
8 Aug 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 432,000 |
7 Aug 2018 | HKD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 346,000 |
6 Aug 2018 | HKD | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 256,000 |
3 Aug 2018 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 792,000 |