Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 0.34 | 0.365 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 220,000 |
11 Sep 2018 | HKD | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -0.03 (-8.11%) | 540,000 |
10 Sep 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 180,000 |
7 Sep 2018 | HKD | 0.37 | 0.39 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 30,000 |
6 Sep 2018 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 160,000 |
5 Sep 2018 | HKD | 0.365 | 0.4 | 0.365 | 0.395 | 0.395 | +0.005 (+1.28%) | 190,000 |
4 Sep 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 220,000 |
3 Sep 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 190,000 |
31 Aug 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 590,000 |
30 Aug 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 40,000 |
29 Aug 2018 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 100,000 |
28 Aug 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 50,000 |
27 Aug 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 20,000 |
24 Aug 2018 | HKD | 0.395 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 550,000 |
23 Aug 2018 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 320,000 |
22 Aug 2018 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 430,000 |
21 Aug 2018 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 300,000 |
20 Aug 2018 | HKD | 0.375 | 0.46 | 0.375 | 0.405 | 0.405 | +0.015 (+3.85%) | 590,000 |
17 Aug 2018 | HKD | 0.4 | 0.43 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 570,000 |
16 Aug 2018 | HKD | 0.42 | 0.42 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 300,000 |
15 Aug 2018 | HKD | 0.39 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,190,000 |
14 Aug 2018 | HKD | 0.405 | 0.44 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 621,000 |
13 Aug 2018 | HKD | 0.405 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 500,000 |
10 Aug 2018 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,090,000 |
9 Aug 2018 | HKD | 0.385 | 0.445 | 0.385 | 0.42 | 0.42 | +0.035 (+9.09%) | 10,250,000 |
8 Aug 2018 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,300,000 |
7 Aug 2018 | HKD | 0.425 | 0.425 | 0.395 | 0.395 | 0.395 | -0.035 (-8.14%) | 5,180,000 |
6 Aug 2018 | HKD | 0.465 | 0.465 | 0.425 | 0.43 | 0.43 | -0.03 (-6.52%) | 4,950,000 |
3 Aug 2018 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 4,680,000 |
2 Aug 2018 | HKD | 0.435 | 0.455 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,630,000 |