Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.475 | 0.49 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,138,000 |
12 Sep 2018 | HKD | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,341,000 |
11 Sep 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,158,180 |
10 Sep 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 2,910,400 |
7 Sep 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,460,000 |
6 Sep 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 584,000 |
5 Sep 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 555,000 |
4 Sep 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,032,371 |
3 Sep 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 748,000 |
31 Aug 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 910,430 |
30 Aug 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 502,000 |
29 Aug 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,496,000 |
28 Aug 2018 | HKD | 0.5 | 0.55 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 4,369,935 |
27 Aug 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,168,000 |
24 Aug 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,106,000 |
23 Aug 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 892,000 |
22 Aug 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 625,000 |
21 Aug 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 229,000 |
20 Aug 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,132,180 |
17 Aug 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,612,000 |
16 Aug 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 668,000 |
15 Aug 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,160,000 |
14 Aug 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 365,220 |
13 Aug 2018 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 472,708 |
10 Aug 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 342,000 |
9 Aug 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 870,040 |
8 Aug 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,709,380 |
7 Aug 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 670,000 |
6 Aug 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 902,000 |
3 Aug 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 388,000 |