Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 80,000 |
17 Sep 2018 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 80,000 |
14 Sep 2018 | HKD | 0.45 | 0.465 | 0.4 | 0.42 | 0.42 | -0.03 (-6.67%) | 840,000 |
13 Sep 2018 | HKD | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 7,390,000 |
12 Sep 2018 | HKD | 0.45 | 0.48 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,560,000 |
11 Sep 2018 | HKD | 0.45 | 0.52 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 3,820,000 |
10 Sep 2018 | HKD | 0.56 | 0.66 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 7,690,000 |
7 Sep 2018 | HKD | 0.6 | 0.6 | 0.5 | 0.5 | 0.5 | -0.13 (-20.63%) | 270,000 |
6 Sep 2018 | HKD | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 3,840,000 |
5 Sep 2018 | HKD | 0.7 | 0.7 | 0.6 | 0.66 | 0.66 | -0.04 (-5.71%) | 680,000 |
4 Sep 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
3 Sep 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
31 Aug 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
30 Aug 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
28 Aug 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 30,000 |
27 Aug 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 30,000 |
24 Aug 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
23 Aug 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
22 Aug 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 10,000 |
21 Aug 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
20 Aug 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 10,000 |
17 Aug 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
16 Aug 2018 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 80,000 |
15 Aug 2018 | HKD | 0.56 | 0.72 | 0.56 | 0.72 | 0.72 | -0.02 (-2.70%) | 80,000 |
14 Aug 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 50,000 |
13 Aug 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
10 Aug 2018 | HKD | 0.76 | 0.78 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 370,000 |
9 Aug 2018 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 230,000 |
8 Aug 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |