Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,553,000 |
12 Sep 2018 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,493,000 |
11 Sep 2018 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,205,640 |
10 Sep 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.05 (-8.06%) | 2,920,000 |
7 Sep 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,076,888 |
6 Sep 2018 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,144,000 |
5 Sep 2018 | HKD | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 2,668,004 |
4 Sep 2018 | HKD | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 2,928,000 |
3 Sep 2018 | HKD | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 696,874 |
31 Aug 2018 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 748,000 |
30 Aug 2018 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 6,628,440 |
29 Aug 2018 | HKD | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 4,062,250 |
28 Aug 2018 | HKD | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,556,000 |
27 Aug 2018 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,144,000 |
24 Aug 2018 | HKD | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 2,452,886 |
23 Aug 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,752,000 |
22 Aug 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,176,000 |
21 Aug 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,025,000 |
20 Aug 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,824,000 |
17 Aug 2018 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 4,292,000 |
16 Aug 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,220,000 |
15 Aug 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 3,118,000 |
14 Aug 2018 | HKD | 0.64 | 0.64 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,992,000 |
13 Aug 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 884,000 |
10 Aug 2018 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,046,000 |
9 Aug 2018 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,188,000 |
8 Aug 2018 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 492,000 |
7 Aug 2018 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 704,000 |
6 Aug 2018 | HKD | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 1,848,808 |
3 Aug 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,596,000 |