Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 0.106 | 0.118 | 0.106 | 0.111 | 0.0958 | +0.005 (+4.72%) | 1,460,000 |
21 Sep 2018 | HKD | 0.091 | 0.112 | 0.091 | 0.106 | 0.0915 | +0.016 (+17.78%) | 7,760,000 |
20 Sep 2018 | HKD | 0.082 | 0.09 | 0.081 | 0.09 | 0.0777 | +0.002 (+2.27%) | 180,000 |
19 Sep 2018 | HKD | 0.082 | 0.088 | 0.077 | 0.088 | 0.076 | +0.005 (+6.02%) | 900,000 |
18 Sep 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 0.0716 | 0.0 (0.0%) | 200,000 |
17 Sep 2018 | HKD | 0.083 | 0.086 | 0.083 | 0.083 | 0.0716 | +0.003 (+3.75%) | 80,000 |
14 Sep 2018 | HKD | 0.086 | 0.086 | 0.08 | 0.08 | 0.069 | -0.006 (-6.98%) | 700,000 |
13 Sep 2018 | HKD | 0.085 | 0.086 | 0.083 | 0.086 | 0.0742 | 0.0 (0.0%) | 520,000 |
12 Sep 2018 | HKD | 0.089 | 0.089 | 0.086 | 0.086 | 0.0742 | -0.003 (-3.37%) | 220,000 |
11 Sep 2018 | HKD | 0.09 | 0.09 | 0.088 | 0.089 | 0.0768 | -0.003 (-3.26%) | 680,000 |
10 Sep 2018 | HKD | 0.092 | 0.094 | 0.092 | 0.092 | 0.0794 | +0.003 (+3.37%) | 20,000 |
7 Sep 2018 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.0768 | -0.001 (-1.11%) | 20,000 |
6 Sep 2018 | HKD | 0.091 | 0.091 | 0.09 | 0.09 | 0.0777 | -0.001 (-1.10%) | 40,000 |
5 Sep 2018 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.0785 | -0.002 (-2.15%) | 240,000 |
4 Sep 2018 | HKD | 0.093 | 0.093 | 0.09 | 0.093 | 0.0803 | +0.003 (+3.33%) | 200,000 |
3 Sep 2018 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.0777 | -0.003 (-3.23%) | 20,000 |
31 Aug 2018 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.0803 | +0.001 (+1.09%) | 100,000 |
30 Aug 2018 | HKD | 0.093 | 0.093 | 0.092 | 0.092 | 0.0794 | -0.004 (-4.17%) | 280,000 |
29 Aug 2018 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.0829 | +0.002 (+2.13%) | 40,000 |
28 Aug 2018 | HKD | 0.098 | 0.099 | 0.093 | 0.094 | 0.0811 | +0.001 (+1.08%) | 1,000,000 |
27 Aug 2018 | HKD | 0.093 | 0.094 | 0.091 | 0.093 | 0.0803 | 0.0 (0.0%) | 220,000 |
24 Aug 2018 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.0803 | 0.0 (0.0%) | 0 |
23 Aug 2018 | HKD | 0.088 | 0.093 | 0.088 | 0.093 | 0.0803 | 0.0 (0.0%) | 260,000 |
22 Aug 2018 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.0803 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 0.093 | 0.093 | 0.092 | 0.093 | 0.0803 | -0.002 (-2.11%) | 40,000 |
20 Aug 2018 | HKD | 0.096 | 0.096 | 0.095 | 0.095 | 0.082 | -0.002 (-2.06%) | 200,000 |
17 Aug 2018 | HKD | 0.108 | 0.108 | 0.093 | 0.097 | 0.0837 | -0.001 (-1.02%) | 780,000 |
16 Aug 2018 | HKD | 0.095 | 0.098 | 0.095 | 0.098 | 0.0846 | +0.002 (+2.08%) | 1,200,000 |
15 Aug 2018 | HKD | 0.093 | 0.099 | 0.092 | 0.096 | 0.0829 | -0.007 (-6.80%) | 540,000 |
14 Aug 2018 | HKD | 0.1 | 0.103 | 0.1 | 0.103 | 0.0889 | -0.001 (-0.96%) | 120,000 |