Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | HKD | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | -0.02 (-5.88%) | 11,224,000 |
20 Sep 2018 | HKD | 0.365 | 0.365 | 0.3 | 0.34 | 0.34 | -0.02 (-5.56%) | 4,880,000 |
19 Sep 2018 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 904,000 |
18 Sep 2018 | HKD | 0.38 | 0.385 | 0.34 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,936,000 |
17 Sep 2018 | HKD | 0.395 | 0.395 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 3,096,000 |
14 Sep 2018 | HKD | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 1,760,000 |
13 Sep 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 440,000 |
12 Sep 2018 | HKD | 0.375 | 0.385 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 2,280,000 |
11 Sep 2018 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,136,000 |
10 Sep 2018 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,384,000 |
7 Sep 2018 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,624,000 |
6 Sep 2018 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 624,000 |
5 Sep 2018 | HKD | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | -0.025 (-5.88%) | 1,344,000 |
4 Sep 2018 | HKD | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,392,000 |
3 Sep 2018 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 3,960,000 |
31 Aug 2018 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,128,000 |
30 Aug 2018 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 3,344,000 |
29 Aug 2018 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 656,000 |
28 Aug 2018 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,696,000 |
27 Aug 2018 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 3,704,000 |
24 Aug 2018 | HKD | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 480,000 |
23 Aug 2018 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,896,000 |
22 Aug 2018 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,456,000 |
21 Aug 2018 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,768,000 |
20 Aug 2018 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 7,288,000 |
17 Aug 2018 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 4,704,000 |
16 Aug 2018 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 3,576,000 |
15 Aug 2018 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,824,000 |
14 Aug 2018 | HKD | 0.47 | 0.475 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 7,080,000 |
13 Aug 2018 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 4,640,000 |