Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.33 | 0.335 | 0.3 | 0.33 | 0.33 | +0.02 (+6.45%) | 1,885,000 |
12 Sep 2018 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 210,000 |
11 Sep 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 250,000 |
10 Sep 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 130,000 |
7 Sep 2018 | HKD | 0.305 | 0.33 | 0.305 | 0.33 | 0.33 | +0.015 (+4.76%) | 665,000 |
6 Sep 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 60,000 |
5 Sep 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 265,000 |
4 Sep 2018 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 100,000 |
3 Sep 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 50,000 |
31 Aug 2018 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 55,000 |
30 Aug 2018 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 40,000 |
29 Aug 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 35,000 |
28 Aug 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 35,000 |
27 Aug 2018 | HKD | 0.345 | 0.345 | 0.325 | 0.34 | 0.34 | -0.005 (-1.45%) | 640,000 |
24 Aug 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 15,000 |
23 Aug 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 35,000 |
22 Aug 2018 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 305,000 |
21 Aug 2018 | HKD | 0.335 | 0.36 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 265,000 |
20 Aug 2018 | HKD | 0.335 | 0.36 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 770,000 |
17 Aug 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 110,000 |
16 Aug 2018 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 550,000 |
15 Aug 2018 | HKD | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 780,000 |
14 Aug 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 360,000 |
13 Aug 2018 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | -0.025 (-6.49%) | 345,000 |
10 Aug 2018 | HKD | 0.35 | 0.42 | 0.35 | 0.385 | 0.385 | +0.035 (+10.00%) | 2,030,000 |
9 Aug 2018 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 245,000 |
8 Aug 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 75,000 |
7 Aug 2018 | HKD | 0.35 | 0.365 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 85,000 |
6 Aug 2018 | HKD | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 175,000 |
3 Aug 2018 | HKD | 0.35 | 0.37 | 0.345 | 0.37 | 0.37 | +0.01 (+2.78%) | 245,000 |