Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | HKD | 0.116 | 0.118 | 0.115 | 0.118 | 0.118 | +0.003 (+2.61%) | 730,000 |
25 Sep 2018 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.002 (-1.71%) | 910,000 |
21 Sep 2018 | HKD | 0.1 | 0.117 | 0.1 | 0.117 | 0.117 | +0.017 (+17%) | 1,200,000 |
20 Sep 2018 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
19 Sep 2018 | HKD | 0.089 | 0.114 | 0.089 | 0.1 | 0.1 | -0.005 (-4.76%) | 1,460,000 |
18 Sep 2018 | HKD | 0.125 | 0.125 | 0.095 | 0.105 | 0.105 | -0.013 (-11.02%) | 3,130,000 |
17 Sep 2018 | HKD | 0.151 | 0.17 | 0.105 | 0.118 | 0.118 | -0.052 (-30.59%) | 2,940,000 |
14 Sep 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 30,000 |
13 Sep 2018 | HKD | 0.169 | 0.17 | 0.169 | 0.17 | 0.17 | +0.02 (+13.33%) | 160,000 |
12 Sep 2018 | HKD | 0.153 | 0.153 | 0.147 | 0.15 | 0.15 | -0.016 (-9.64%) | 130,000 |
11 Sep 2018 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 10,000 |
10 Sep 2018 | HKD | 0.183 | 0.183 | 0.166 | 0.166 | 0.166 | -0.022 (-11.70%) | 210,000 |
7 Sep 2018 | HKD | 0.167 | 0.188 | 0.167 | 0.188 | 0.188 | +0.002 (+1.08%) | 140,000 |
6 Sep 2018 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
5 Sep 2018 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
4 Sep 2018 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
3 Sep 2018 | HKD | 0.175 | 0.186 | 0.175 | 0.186 | 0.186 | -0.01 (-5.10%) | 20,000 |
31 Aug 2018 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | +0.01 (+5.38%) | 10,000 |
30 Aug 2018 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 0.188 | 0.188 | 0.186 | 0.186 | 0.186 | +0.031 (+20%) | 40,000 |
28 Aug 2018 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 80,000 |
27 Aug 2018 | HKD | 0.16 | 0.16 | 0.153 | 0.155 | 0.155 | -0.015 (-8.82%) | 120,000 |
24 Aug 2018 | HKD | 0.185 | 0.186 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 110,000 |
23 Aug 2018 | HKD | 0.183 | 0.183 | 0.175 | 0.18 | 0.18 | -0.037 (-17.05%) | 830,000 |
22 Aug 2018 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | +0.009 (+4.33%) | 0 |
20 Aug 2018 | HKD | 0.187 | 0.208 | 0.187 | 0.208 | 0.208 | +0.02 (+10.64%) | 130,000 |
17 Aug 2018 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | -0.002 (-1.05%) | 100,000 |
16 Aug 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.009 (-4.52%) | 210,000 |