Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,261,000 |
12 Sep 2018 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,890,000 |
11 Sep 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,951,000 |
10 Sep 2018 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 102,000 |
7 Sep 2018 | HKD | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 6,529,000 |
6 Sep 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 538,000 |
5 Sep 2018 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 65,000 |
4 Sep 2018 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 587,000 |
3 Sep 2018 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 118,000 |
31 Aug 2018 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 2,871,000 |
30 Aug 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 3,482,000 |
29 Aug 2018 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 3,386,000 |
28 Aug 2018 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 3,942,000 |
27 Aug 2018 | HKD | 0.6 | 0.66 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 2,972,000 |
24 Aug 2018 | HKD | 0.61 | 0.62 | 0.55 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,309,000 |
23 Aug 2018 | HKD | 0.62 | 0.62 | 0.55 | 0.59 | 0.59 | -0.07 (-10.61%) | 11,614,000 |
22 Aug 2018 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 10,489,000 |
21 Aug 2018 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 710,000 |
20 Aug 2018 | HKD | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 461,000 |
17 Aug 2018 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 110,000 |
16 Aug 2018 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 545,000 |
15 Aug 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
14 Aug 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 243,000 |
13 Aug 2018 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 809,000 |
10 Aug 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 36,000 |
9 Aug 2018 | HKD | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 507,000 |
8 Aug 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,308,000 |
7 Aug 2018 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 80,000 |
6 Aug 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 671,000 |
3 Aug 2018 | HKD | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 751,000 |