Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 0.31 | 0.325 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 810,000 |
13 Sep 2018 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 1,050,000 |
12 Sep 2018 | HKD | 0.32 | 0.32 | 0.295 | 0.31 | 0.31 | -0.015 (-4.62%) | 3,535,000 |
11 Sep 2018 | HKD | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 560,000 |
10 Sep 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,470,000 |
7 Sep 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,620,000 |
6 Sep 2018 | HKD | 0.36 | 0.365 | 0.335 | 0.345 | 0.345 | -0.025 (-6.76%) | 3,350,000 |
5 Sep 2018 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 1,640,000 |
4 Sep 2018 | HKD | 0.385 | 0.385 | 0.365 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,630,000 |
3 Sep 2018 | HKD | 0.365 | 0.39 | 0.355 | 0.39 | 0.39 | +0.025 (+6.85%) | 1,485,000 |
31 Aug 2018 | HKD | 0.375 | 0.38 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 595,000 |
30 Aug 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,445,000 |
29 Aug 2018 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 2,050,000 |
28 Aug 2018 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 775,000 |
27 Aug 2018 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,235,000 |
24 Aug 2018 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 710,000 |
23 Aug 2018 | HKD | 0.4 | 0.41 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,445,000 |
22 Aug 2018 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 480,000 |
21 Aug 2018 | HKD | 0.38 | 0.44 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 7,535,000 |
20 Aug 2018 | HKD | 0.385 | 0.385 | 0.35 | 0.375 | 0.375 | -0.01 (-2.60%) | 840,000 |
17 Aug 2018 | HKD | 0.375 | 0.395 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 920,000 |
16 Aug 2018 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 1,175,000 |
15 Aug 2018 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 3,275,000 |
14 Aug 2018 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 3,230,000 |
13 Aug 2018 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 2,795,000 |
10 Aug 2018 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,655,000 |
9 Aug 2018 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,105,000 |
8 Aug 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,010,000 |
7 Aug 2018 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,050,000 |
6 Aug 2018 | HKD | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 2,140,000 |