Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | -0.007 (-3.33%) | 90,000 |
17 Sep 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
13 Sep 2018 | HKD | 0.218 | 0.218 | 0.204 | 0.21 | 0.21 | -0.015 (-6.67%) | 2,090,000 |
12 Sep 2018 | HKD | 0.24 | 0.24 | 0.214 | 0.225 | 0.225 | -0.035 (-13.46%) | 1,040,000 |
11 Sep 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
10 Sep 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 3,500,000 |
7 Sep 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 210,000 |
6 Sep 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,070,000 |
5 Sep 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
4 Sep 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 80,000 |
3 Sep 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | +0.02 (+7.84%) | 870,000 |
31 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 400,000 |
30 Aug 2018 | HKD | 0.249 | 0.255 | 0.249 | 0.255 | 0.255 | +0.005 (+2%) | 560,000 |
29 Aug 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,030,000 |
28 Aug 2018 | HKD | 0.247 | 0.255 | 0.247 | 0.255 | 0.255 | 0.0 (0.0%) | 330,000 |
27 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 220,000 |
24 Aug 2018 | HKD | 0.247 | 0.255 | 0.247 | 0.255 | 0.255 | +0.009 (+3.66%) | 120,000 |
23 Aug 2018 | HKD | 0.249 | 0.249 | 0.246 | 0.246 | 0.246 | -0.009 (-3.53%) | 370,000 |
22 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 0.236 | 0.255 | 0.236 | 0.255 | 0.255 | 0.0 (0.0%) | 210,000 |
20 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
17 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
16 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
15 Aug 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 970,000 |
14 Aug 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 30,000 |
13 Aug 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.006 (+2.46%) | 240,000 |
10 Aug 2018 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 0 |
9 Aug 2018 | HKD | 0.26 | 0.26 | 0.243 | 0.244 | 0.244 | -0.036 (-12.86%) | 450,000 |
8 Aug 2018 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 690,000 |