Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 0.435 | 0.52 | 0.395 | 0.52 | 0.52 | +0.085 (+19.54%) | 2,884,000 |
11 Sep 2018 | HKD | 0.455 | 0.47 | 0.435 | 0.435 | 0.435 | -0.045 (-9.38%) | 1,614,000 |
10 Sep 2018 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 162,000 |
7 Sep 2018 | HKD | 0.49 | 0.5 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 1,020,000 |
6 Sep 2018 | HKD | 0.495 | 0.5 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 372,000 |
5 Sep 2018 | HKD | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 510,000 |
4 Sep 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 144,000 |
3 Sep 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 5,904,000 |
31 Aug 2018 | HKD | 0.495 | 0.51 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 570,000 |
30 Aug 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 180,000 |
29 Aug 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 150,000 |
28 Aug 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 342,000 |
27 Aug 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 84,000 |
24 Aug 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 246,000 |
23 Aug 2018 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 18,000 |
22 Aug 2018 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 18,000 |
21 Aug 2018 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 144,000 |
20 Aug 2018 | HKD | 0.485 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 738,000 |
17 Aug 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 6,000 |
16 Aug 2018 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 660,000 |
15 Aug 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 12,870,000 |
14 Aug 2018 | HKD | 0.495 | 0.54 | 0.46 | 0.54 | 0.54 | +0.045 (+9.09%) | 9,192,000 |
13 Aug 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 456,000 |
10 Aug 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 546,000 |
9 Aug 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 180,000 |
8 Aug 2018 | HKD | 0.53 | 0.55 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 726,000 |
7 Aug 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 522,000 |
6 Aug 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 372,000 |
3 Aug 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 156,000 |
2 Aug 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 858,000 |