Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 140,000 |
17 Sep 2018 | HKD | 0.475 | 0.475 | 0.445 | 0.465 | 0.465 | -0.005 (-1.06%) | 325,000 |
14 Sep 2018 | HKD | 0.455 | 0.495 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 80,000 |
13 Sep 2018 | HKD | 0.495 | 0.495 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 920,000 |
12 Sep 2018 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 225,000 |
11 Sep 2018 | HKD | 0.495 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 120,000 |
10 Sep 2018 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 515,000 |
7 Sep 2018 | HKD | 0.53 | 0.53 | 0.495 | 0.52 | 0.52 | +0.01 (+1.96%) | 420,000 |
6 Sep 2018 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 570,000 |
5 Sep 2018 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 490,000 |
4 Sep 2018 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 115,000 |
3 Sep 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 25,000 |
31 Aug 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Aug 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 570,000 |
29 Aug 2018 | HKD | 0.53 | 0.55 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,685,000 |
28 Aug 2018 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 410,000 |
27 Aug 2018 | HKD | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 335,000 |
24 Aug 2018 | HKD | 0.55 | 0.57 | 0.51 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,050,000 |
23 Aug 2018 | HKD | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 930,000 |
22 Aug 2018 | HKD | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 620,000 |
21 Aug 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 465,000 |
20 Aug 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 105,000 |
17 Aug 2018 | HKD | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 325,000 |
16 Aug 2018 | HKD | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 385,000 |
15 Aug 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 235,000 |
14 Aug 2018 | HKD | 0.62 | 0.62 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 585,000 |
13 Aug 2018 | HKD | 0.61 | 0.61 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 305,000 |
10 Aug 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 665,000 |
9 Aug 2018 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 490,000 |
8 Aug 2018 | HKD | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 325,000 |