Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 0.099 | 0.1 | 0.099 | 0.1 | 0.09 | +0.001 (+1.01%) | 75,000 |
21 Sep 2018 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.0891 | 0.0 (0.0%) | 0 |
20 Sep 2018 | HKD | 0.093 | 0.099 | 0.093 | 0.099 | 0.0891 | +0.008 (+8.79%) | 40,000 |
19 Sep 2018 | HKD | 0.09 | 0.095 | 0.09 | 0.091 | 0.0819 | -0.004 (-4.21%) | 1,040,000 |
18 Sep 2018 | HKD | 0.096 | 0.096 | 0.095 | 0.095 | 0.0855 | -0.003 (-3.06%) | 300,000 |
17 Sep 2018 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.0882 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.0882 | 0.0 (0.0%) | 30,000 |
13 Sep 2018 | HKD | 0.124 | 0.124 | 0.096 | 0.098 | 0.0882 | -0.006 (-5.77%) | 1,035,000 |
12 Sep 2018 | HKD | 0.093 | 0.105 | 0.09 | 0.104 | 0.0936 | +0.009 (+9.47%) | 1,220,000 |
11 Sep 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.0855 | 0.0 (0.0%) | 0 |
10 Sep 2018 | HKD | 0.089 | 0.095 | 0.089 | 0.095 | 0.0855 | -0.006 (-5.94%) | 65,000 |
7 Sep 2018 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.0909 | 0.0 (0.0%) | 0 |
6 Sep 2018 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.0909 | 0.0 (0.0%) | 0 |
5 Sep 2018 | HKD | 0.101 | 0.103 | 0.101 | 0.101 | 0.0909 | +0.011 (+12.22%) | 330,000 |
4 Sep 2018 | HKD | 0.088 | 0.09 | 0.088 | 0.09 | 0.081 | -0.005 (-5.26%) | 5,000 |
3 Sep 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.0855 | -0.005 (-5%) | 30,000 |
31 Aug 2018 | HKD | 0.097 | 0.1 | 0.097 | 0.1 | 0.09 | +0.002 (+2.04%) | 30,000 |
30 Aug 2018 | HKD | 0.091 | 0.098 | 0.091 | 0.098 | 0.0882 | +0.006 (+6.52%) | 1,160,000 |
29 Aug 2018 | HKD | 0.09 | 0.092 | 0.09 | 0.092 | 0.0828 | +0.001 (+1.10%) | 20,000 |
28 Aug 2018 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.0819 | 0.0 (0.0%) | 0 |
27 Aug 2018 | HKD | 0.082 | 0.091 | 0.082 | 0.091 | 0.0819 | -0.008 (-8.08%) | 10,000 |
24 Aug 2018 | HKD | 0.095 | 0.099 | 0.095 | 0.099 | 0.0891 | -0.011 (-10.00%) | 15,000 |
23 Aug 2018 | HKD | 0.111 | 0.114 | 0.11 | 0.11 | 0.099 | +0.015 (+15.79%) | 75,000 |
22 Aug 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.0855 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.0855 | 0.0 (0.0%) | 0 |
20 Aug 2018 | HKD | 0.091 | 0.095 | 0.091 | 0.095 | 0.0855 | -0.005 (-5%) | 15,000 |
17 Aug 2018 | HKD | 0.098 | 0.1 | 0.098 | 0.1 | 0.09 | 0.0 (0.0%) | 80,000 |
16 Aug 2018 | HKD | 0.099 | 0.1 | 0.099 | 0.1 | 0.09 | -0.014 (-12.28%) | 35,000 |
15 Aug 2018 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.1026 | -0.001 (-0.87%) | 350,000 |
14 Aug 2018 | HKD | 0.11 | 0.12 | 0.11 | 0.115 | 0.1035 | -0.008 (-6.50%) | 325,000 |