Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 110,000 |
4 Oct 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 288,000 |
3 Oct 2018 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 798,000 |
2 Oct 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 50,000 |
1 Oct 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 100,000 |
27 Sep 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 94,000 |
26 Sep 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 10,000 |
25 Sep 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 76,000 |
21 Sep 2018 | HKD | 0.67 | 0.73 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 562,000 |
20 Sep 2018 | HKD | 0.57 | 0.74 | 0.57 | 0.64 | 0.64 | +0.08 (+14.29%) | 1,144,000 |
19 Sep 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 142,000 |
18 Sep 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 60,000 |
17 Sep 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 62,000 |
14 Sep 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 254,000 |
13 Sep 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 78,000 |
12 Sep 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 18,000 |
11 Sep 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 26,000 |
10 Sep 2018 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 62,000 |
7 Sep 2018 | HKD | 0.56 | 0.69 | 0.56 | 0.63 | 0.63 | +0.02 (+3.28%) | 252,000 |
6 Sep 2018 | HKD | 0.63 | 0.69 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 502,000 |
5 Sep 2018 | HKD | 0.65 | 0.65 | 0.57 | 0.62 | 0.62 | -0.03 (-4.62%) | 86,000 |
4 Sep 2018 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 222,000 |
3 Sep 2018 | HKD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.05 (-7.04%) | 40,000 |
31 Aug 2018 | HKD | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | +0.05 (+7.58%) | 66,000 |
30 Aug 2018 | HKD | 0.66 | 0.71 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 24,000 |
29 Aug 2018 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | -0.05 (-7.04%) | 48,000 |
28 Aug 2018 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 18,000 |
27 Aug 2018 | HKD | 0.65 | 0.75 | 0.64 | 0.75 | 0.75 | +0.08 (+11.94%) | 108,000 |