Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.265 | 0.28 | 0.255 | 0.275 | 0.275 | -0.01 (-3.51%) | 460,000 |
12 Sep 2018 | HKD | 0.285 | 0.285 | 0.265 | 0.285 | 0.285 | +0.005 (+1.79%) | 180,000 |
11 Sep 2018 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 80,000 |
10 Sep 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | -0.03 (-10.00%) | 20,000 |
7 Sep 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
6 Sep 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | +0.03 (+11.11%) | 320,000 |
5 Sep 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 220,000 |
4 Sep 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
3 Sep 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 60,000 |
31 Aug 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
30 Aug 2018 | HKD | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 40,000 |
29 Aug 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
28 Aug 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 640,000 |
27 Aug 2018 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.005 (-1.69%) | 40,000 |
24 Aug 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 340,000 |
23 Aug 2018 | HKD | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 40,000 |
22 Aug 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 20,000 |
21 Aug 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 100,000 |
20 Aug 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 40,000 |
17 Aug 2018 | HKD | 0.325 | 0.325 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 260,000 |
16 Aug 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 520,000 |
15 Aug 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 100,000 |
14 Aug 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 40,000 |
13 Aug 2018 | HKD | 0.3 | 0.325 | 0.29 | 0.325 | 0.325 | +0.025 (+8.33%) | 1,020,000 |
10 Aug 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 100,000 |
9 Aug 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 200,000 |
8 Aug 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
7 Aug 2018 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 20,000 |
6 Aug 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 240,000 |
3 Aug 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |