Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | HKD | 0.4 | 0.405 | 0.385 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,590,000 |
3 Sep 2018 | HKD | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 760,000 |
31 Aug 2018 | HKD | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 2,080,000 |
30 Aug 2018 | HKD | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,010,000 |
29 Aug 2018 | HKD | 0.44 | 0.44 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,450,000 |
28 Aug 2018 | HKD | 0.425 | 0.465 | 0.405 | 0.425 | 0.425 | +0.035 (+8.97%) | 16,320,000 |
27 Aug 2018 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,120,000 |
24 Aug 2018 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 1,530,000 |
23 Aug 2018 | HKD | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | +0.02 (+5.71%) | 460,000 |
22 Aug 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 70,000 |
21 Aug 2018 | HKD | 0.37 | 0.37 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 1,600,000 |
20 Aug 2018 | HKD | 0.33 | 0.39 | 0.325 | 0.365 | 0.365 | +0.035 (+10.61%) | 3,280,000 |
17 Aug 2018 | HKD | 0.335 | 0.35 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 3,210,000 |
16 Aug 2018 | HKD | 0.315 | 0.35 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 900,000 |
15 Aug 2018 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 400,000 |
14 Aug 2018 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,220,000 |
13 Aug 2018 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 830,000 |
10 Aug 2018 | HKD | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,280,000 |
9 Aug 2018 | HKD | 0.34 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 1,120,000 |
8 Aug 2018 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 351,800 |
7 Aug 2018 | HKD | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | +0.015 (+4.41%) | 430,000 |
6 Aug 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 400,000 |
3 Aug 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 30,000 |
2 Aug 2018 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 460,000 |
1 Aug 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 350,000 |
31 Jul 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 290,000 |
30 Jul 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 650,000 |
27 Jul 2018 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 210,000 |
26 Jul 2018 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 110,000 |
25 Jul 2018 | HKD | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 160,000 |