Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 5.4 | -0.01 (-1.82%) | 996,000 |
21 Sep 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.55 | 5.5 | 0.0 (0.0%) | 12,004,000 |
20 Sep 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 5.5 | +0.01 (+1.85%) | 2,354,666 |
19 Sep 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 5.4 | -0.01 (-1.82%) | 9,898,000 |
18 Sep 2018 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 5.5 | 0.0 (0.0%) | 9,694,000 |
17 Sep 2018 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 5.5 | -0.03 (-5.17%) | 5,952,000 |
14 Sep 2018 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 5.8 | +0.01 (+1.75%) | 2,968,000 |
13 Sep 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 5.7 | +0.01 (+1.79%) | 3,416,000 |
12 Sep 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 5.6 | -0.03 (-5.08%) | 4,094,000 |
11 Sep 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 5.9 | +0.03 (+5.36%) | 58,772,000 |
10 Sep 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 2,276,000 |
7 Sep 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 5.8 | +0.01 (+1.75%) | 2,544,000 |
6 Sep 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 5.7 | -0.01 (-1.72%) | 2,562,000 |
5 Sep 2018 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 5.8 | +0.03 (+5.45%) | 2,952,000 |
4 Sep 2018 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 5.5 | -0.02 (-3.51%) | 7,756,000 |
3 Sep 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 5.7 | 0.0 (0.0%) | 4,114,000 |
31 Aug 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 5.7 | -0.01 (-1.72%) | 44,484,000 |
30 Aug 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 5.8 | -0.01 (-1.69%) | 4,888,000 |
29 Aug 2018 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 5.9 | +0.04 (+7.27%) | 24,290,000 |
28 Aug 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 5.5 | -0.01 (-1.79%) | 13,726,000 |
27 Aug 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 5.6 | 0.0 (0.0%) | 7,154,000 |
24 Aug 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 5.6 | 0.0 (0.0%) | 9,152,000 |
23 Aug 2018 | HKD | 0.56 | 0.58 | 0.54 | 0.56 | 5.6 | 0.0 (0.0%) | 9,136,000 |
22 Aug 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 5.6 | 0.0 (0.0%) | 1,074,000 |
21 Aug 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 5.6 | -0.02 (-3.45%) | 4,198,000 |
20 Aug 2018 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 5.8 | +0.01 (+1.75%) | 8,106,000 |
17 Aug 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 5.7 | 0.0 (0.0%) | 1,730,000 |
16 Aug 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 5.7 | 0.0 (0.0%) | 2,486,000 |
15 Aug 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 5.7 | -0.01 (-1.72%) | 4,214,000 |
14 Aug 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 5.8 | +0.01 (+1.75%) | 2,636,000 |