Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 0.485 | 0.495 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 555,000 |
11 Sep 2018 | HKD | 0.45 | 0.48 | 0.415 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,830,000 |
10 Sep 2018 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,500,000 |
7 Sep 2018 | HKD | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,585,000 |
6 Sep 2018 | HKD | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 880,000 |
5 Sep 2018 | HKD | 0.475 | 0.48 | 0.455 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,250,000 |
4 Sep 2018 | HKD | 0.485 | 0.51 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 995,000 |
3 Sep 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,305,000 |
31 Aug 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,990,000 |
30 Aug 2018 | HKD | 0.57 | 0.6 | 0.5 | 0.52 | 0.52 | -0.05 (-8.77%) | 8,515,000 |
29 Aug 2018 | HKD | 0.455 | 0.59 | 0.44 | 0.57 | 0.57 | +0.105 (+22.58%) | 20,320,000 |
28 Aug 2018 | HKD | 0.495 | 0.495 | 0.43 | 0.465 | 0.465 | -0.03 (-6.06%) | 6,245,000 |
27 Aug 2018 | HKD | 0.53 | 0.53 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 4,050,000 |
24 Aug 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 3,665,000 |
23 Aug 2018 | HKD | 0.56 | 0.65 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 17,435,000 |
22 Aug 2018 | HKD | 0.6 | 0.63 | 0.5 | 0.54 | 0.54 | -0.06 (-10.00%) | 20,668,801 |
21 Aug 2018 | HKD | 0.71 | 0.71 | 0.56 | 0.6 | 0.6 | -0.13 (-17.81%) | 23,375,000 |
20 Aug 2018 | HKD | 0.73 | 0.8 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 13,160,000 |
17 Aug 2018 | HKD | 1.02 | 1.28 | 0.7 | 0.74 | 0.74 | -0.22 (-22.92%) | 76,795,000 |
16 Aug 2018 | HKD | 0.83 | 1.07 | 0.8 | 0.96 | 0.96 | +0.14 (+17.07%) | 11,770,000 |
15 Aug 2018 | HKD | 0.83 | 0.86 | 0.75 | 0.82 | 0.82 | -0.01 (-1.20%) | 6,383,000 |
14 Aug 2018 | HKD | 0.84 | 0.89 | 0.75 | 0.83 | 0.83 | +0.04 (+5.06%) | 14,645,000 |
13 Aug 2018 | HKD | 1.58 | 1.58 | 0.77 | 0.79 | 0.79 | -0.8 (-50.31%) | 35,923,000 |
10 Aug 2018 | HKD | 1.18 | 1.59 | 1.15 | 1.59 | 1.59 | +0.5 (+45.87%) | 24,415,000 |
9 Aug 2018 | HKD | 0.8 | 1.12 | 0.75 | 1.09 | 1.09 | +0.29 (+36.25%) | 17,255,000 |
8 Aug 2018 | HKD | 0.79 | 0.92 | 0.72 | 0.8 | 0.8 | +0.04 (+5.26%) | 11,520,000 |
7 Aug 2018 | HKD | 0.85 | 0.97 | 0.72 | 0.76 | 0.76 | -0.04 (-5%) | 10,925,000 |
6 Aug 2018 | HKD | 3.46 | 3.46 | 0.72 | 0.8 | 0.8 | -3.1 (-79.49%) | 41,930,000 |
3 Aug 2018 | HKD | 3.9 | 4.02 | 3.65 | 3.9 | 3.9 | -0.07 (-1.76%) | 4,025,000 |
2 Aug 2018 | HKD | 3.97 | 4 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 1,410,000 |