Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.33 | 0.355 | 0.33 | 0.355 | 0.355 | +0.02 (+5.97%) | 1,654,000 |
12 Sep 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,824,000 |
11 Sep 2018 | HKD | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,776,000 |
10 Sep 2018 | HKD | 0.355 | 0.36 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 2,244,000 |
7 Sep 2018 | HKD | 0.365 | 0.37 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,078,000 |
6 Sep 2018 | HKD | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,974,000 |
5 Sep 2018 | HKD | 0.38 | 0.385 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 6,000,000 |
4 Sep 2018 | HKD | 0.405 | 0.41 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 6,134,000 |
3 Sep 2018 | HKD | 0.395 | 0.41 | 0.375 | 0.405 | 0.405 | +0.01 (+2.53%) | 20,896,000 |
31 Aug 2018 | HKD | 0.365 | 0.395 | 0.36 | 0.395 | 0.395 | +0.015 (+3.95%) | 11,026,800 |
30 Aug 2018 | HKD | 0.37 | 0.38 | 0.345 | 0.38 | 0.38 | +0.02 (+5.56%) | 13,330,000 |
29 Aug 2018 | HKD | 0.34 | 0.365 | 0.325 | 0.36 | 0.36 | +0.015 (+4.35%) | 11,162,000 |
28 Aug 2018 | HKD | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 11,442,000 |
27 Aug 2018 | HKD | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,978,122 |
24 Aug 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 2,676,000 |
23 Aug 2018 | HKD | 0.325 | 0.38 | 0.32 | 0.36 | 0.36 | +0.035 (+10.77%) | 21,036,000 |
22 Aug 2018 | HKD | 0.315 | 0.33 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,784,000 |
21 Aug 2018 | HKD | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 5,898,000 |
20 Aug 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 4,686,000 |
17 Aug 2018 | HKD | 0.32 | 0.33 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,706,000 |
16 Aug 2018 | HKD | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 5,318,000 |
15 Aug 2018 | HKD | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 4,046,000 |
14 Aug 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.015 (-4.23%) | 6,426,000 |
13 Aug 2018 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 3,994,000 |
10 Aug 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,486,000 |
9 Aug 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 6,978,000 |
8 Aug 2018 | HKD | 0.37 | 0.37 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 14,100,000 |
7 Aug 2018 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 8,205,548 |
6 Aug 2018 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 5,458,000 |
3 Aug 2018 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 4,300,000 |