Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | HKD | 0.48 | 0.5 | 0.375 | 0.38 | 0.38 | -0.1 (-20.83%) | 17,200,000 |
18 Sep 2018 | HKD | 0.4 | 0.49 | 0.385 | 0.48 | 0.48 | +0.105 (+28%) | 20,830,900 |
17 Sep 2018 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,270,000 |
14 Sep 2018 | HKD | 0.38 | 0.395 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 4,320,000 |
13 Sep 2018 | HKD | 0.4 | 0.43 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 8,220,000 |
12 Sep 2018 | HKD | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | +0.045 (+13.04%) | 8,290,000 |
11 Sep 2018 | HKD | 0.33 | 0.36 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 6,700,000 |
10 Sep 2018 | HKD | 0.32 | 0.365 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 9,530,000 |
7 Sep 2018 | HKD | 0.31 | 0.33 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,240,000 |
6 Sep 2018 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,980,000 |
5 Sep 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 3,880,000 |
4 Sep 2018 | HKD | 0.325 | 0.335 | 0.3 | 0.32 | 0.32 | -0.015 (-4.48%) | 8,540,000 |
3 Sep 2018 | HKD | 0.325 | 0.35 | 0.3 | 0.335 | 0.335 | +0.01 (+3.08%) | 10,050,900 |
31 Aug 2018 | HKD | 0.29 | 0.36 | 0.285 | 0.325 | 0.325 | +0.035 (+12.07%) | 23,810,000 |
30 Aug 2018 | HKD | 0.295 | 0.305 | 0.27 | 0.29 | 0.29 | -0.01 (-3.33%) | 6,970,000 |
29 Aug 2018 | HKD | 0.37 | 0.44 | 0.285 | 0.3 | 0.3 | -0.065 (-17.81%) | 69,600,000 |
28 Aug 2018 | HKD | 0.255 | 0.37 | 0.25 | 0.365 | 0.365 | +0.11 (+43.14%) | 47,120,000 |
27 Aug 2018 | HKD | 0.246 | 0.34 | 0.24 | 0.255 | 0.255 | 0.0 (0.0%) | 126,497,000 |