Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 5 | 5 | 3.7 | 3.7 | 3.7 | -1.4 (-27.45%) | 244,000 |
12 Sep 2018 | HKD | 6.7 | 6.7 | 5 | 5.1 | 5.1 | -2.1 (-29.17%) | 16,000 |
11 Sep 2018 | HKD | 7.2 | 7.2 | 5.08 | 7.2 | 7.2 | -0.35 (-4.64%) | 500 |
10 Sep 2018 | HKD | 7 | 8.9 | 6.6 | 7.55 | 7.55 | -2.45 (-24.50%) | 71,500 |
7 Sep 2018 | HKD | 6 | 12 | 6 | 10 | 10 | +3.4 (+51.52%) | 154,000 |
6 Sep 2018 | HKD | 4.06 | 7.1 | 4.06 | 6.6 | 6.6 | +2.57 (+63.77%) | 14,000 |
5 Sep 2018 | HKD | 3.98 | 4.15 | 3.98 | 4.03 | 4.03 | +0.24 (+6.33%) | 82,500 |
4 Sep 2018 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.2 (+5.57%) | 1,500 |
3 Sep 2018 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | +0.03 (+0.84%) | 7,000 |
31 Aug 2018 | HKD | 3.6 | 3.8 | 3.31 | 3.56 | 3.56 | +0.09 (+2.59%) | 13,000 |
30 Aug 2018 | HKD | 3.49 | 3.9 | 3.3 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,500 |
29 Aug 2018 | HKD | 3.27 | 4 | 3.05 | 3.49 | 3.49 | +0.25 (+7.72%) | 34,500 |
28 Aug 2018 | HKD | 3.3 | 3.38 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 325,000 |
27 Aug 2018 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
24 Aug 2018 | HKD | 3.2 | 3.38 | 2.8 | 3.21 | 3.21 | +0.1 (+3.22%) | 144,000 |
23 Aug 2018 | HKD | 3.14 | 3.29 | 3 | 3.11 | 3.11 | +0.11 (+3.67%) | 14,500 |
22 Aug 2018 | HKD | 2.98 | 3.3 | 2.98 | 3 | 3 | +0.21 (+7.53%) | 88,000 |
21 Aug 2018 | HKD | 2.83 | 2.83 | 2.49 | 2.79 | 2.79 | +0.13 (+4.89%) | 9,000 |
20 Aug 2018 | HKD | 2.9 | 2.9 | 2.49 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,000 |
17 Aug 2018 | HKD | 3 | 3.03 | 2.58 | 2.67 | 2.67 | -0.3 (-10.10%) | 14,500 |
16 Aug 2018 | HKD | 3.2 | 3.2 | 2.78 | 2.97 | 2.97 | -0.13 (-4.19%) | 7,000 |
15 Aug 2018 | HKD | 3.28 | 3.28 | 2.92 | 3.1 | 3.1 | -0.01 (-0.32%) | 38,500 |
14 Aug 2018 | HKD | 3.19 | 3.31 | 3.02 | 3.11 | 3.11 | +0.1 (+3.32%) | 490,500 |
13 Aug 2018 | HKD | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -0.08 (-2.59%) | 11,500 |
10 Aug 2018 | HKD | 3.24 | 3.24 | 3.01 | 3.09 | 3.09 | -0.02 (-0.64%) | 47,500 |
9 Aug 2018 | HKD | 3.1 | 3.11 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 33,500 |
8 Aug 2018 | HKD | 3.29 | 3.35 | 3.08 | 3.09 | 3.09 | +0.03 (+0.98%) | 124,500 |
7 Aug 2018 | HKD | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 6,000 |
6 Aug 2018 | HKD | 3.17 | 3.26 | 3 | 3.06 | 3.06 | -0.11 (-3.47%) | 4,000 |
3 Aug 2018 | HKD | 2.9 | 3.38 | 2.86 | 3.17 | 3.17 | +0.34 (+12.01%) | 190,500 |