Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
2 Oct 2018 | HKD | 0.113 | 0.125 | 0.111 | 0.125 | 0.125 | 0.0 (0.0%) | 1,190,000 |
1 Oct 2018 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.123 | 0.125 | 0.111 | 0.125 | 0.125 | -0.001 (-0.79%) | 630,000 |
27 Sep 2018 | HKD | 0.125 | 0.126 | 0.125 | 0.126 | 0.126 | 0.0 (0.0%) | 50,000 |
26 Sep 2018 | HKD | 0.128 | 0.128 | 0.126 | 0.126 | 0.126 | -0.006 (-4.55%) | 290,000 |
25 Sep 2018 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 10,000 |
21 Sep 2018 | HKD | 0.126 | 0.132 | 0.125 | 0.132 | 0.132 | +0.006 (+4.76%) | 110,000 |
20 Sep 2018 | HKD | 0.132 | 0.146 | 0.124 | 0.126 | 0.126 | -0.012 (-8.70%) | 1,470,000 |
19 Sep 2018 | HKD | 0.147 | 0.152 | 0.138 | 0.138 | 0.138 | -0.005 (-3.50%) | 780,000 |
18 Sep 2018 | HKD | 0.128 | 0.143 | 0.127 | 0.143 | 0.143 | +0.015 (+11.72%) | 2,450,000 |
17 Sep 2018 | HKD | 0.12 | 0.128 | 0.116 | 0.128 | 0.128 | +0.009 (+7.56%) | 820,000 |
14 Sep 2018 | HKD | 0.12 | 0.13 | 0.115 | 0.119 | 0.119 | +0.004 (+3.48%) | 1,740,000 |
13 Sep 2018 | HKD | 0.113 | 0.115 | 0.11 | 0.115 | 0.115 | +0.003 (+2.68%) | 1,340,000 |
12 Sep 2018 | HKD | 0.11 | 0.112 | 0.11 | 0.112 | 0.112 | 0.0 (0.0%) | 280,000 |
11 Sep 2018 | HKD | 0.111 | 0.112 | 0.111 | 0.112 | 0.112 | -0.007 (-5.88%) | 150,000 |
10 Sep 2018 | HKD | 0.113 | 0.12 | 0.113 | 0.119 | 0.119 | -0.006 (-4.80%) | 240,000 |
7 Sep 2018 | HKD | 0.124 | 0.125 | 0.124 | 0.125 | 0.125 | +0.001 (+0.81%) | 300,000 |
6 Sep 2018 | HKD | 0.119 | 0.124 | 0.118 | 0.124 | 0.124 | -0.003 (-2.36%) | 170,000 |
5 Sep 2018 | HKD | 0.13 | 0.13 | 0.116 | 0.127 | 0.127 | -0.003 (-2.31%) | 40,000 |
4 Sep 2018 | HKD | 0.139 | 0.139 | 0.13 | 0.13 | 0.13 | -0.009 (-6.47%) | 270,000 |
3 Sep 2018 | HKD | 0.129 | 0.139 | 0.129 | 0.139 | 0.139 | +0.014 (+11.20%) | 760,000 |
31 Aug 2018 | HKD | 0.119 | 0.125 | 0.119 | 0.125 | 0.125 | -0.004 (-3.10%) | 120,000 |
30 Aug 2018 | HKD | 0.131 | 0.132 | 0.129 | 0.129 | 0.129 | +0.003 (+2.38%) | 470,000 |
29 Aug 2018 | HKD | 0.129 | 0.129 | 0.116 | 0.126 | 0.126 | -0.006 (-4.55%) | 470,000 |
28 Aug 2018 | HKD | 0.134 | 0.134 | 0.132 | 0.132 | 0.132 | +0.011 (+9.09%) | 190,000 |
27 Aug 2018 | HKD | 0.12 | 0.132 | 0.12 | 0.121 | 0.121 | +0.001 (+0.83%) | 450,000 |
24 Aug 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
23 Aug 2018 | HKD | 0.119 | 0.136 | 0.119 | 0.12 | 0.12 | 0.0 (0.0%) | 1,070,000 |