Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
21 Sep 2018 | HKD | 0.24 | 0.248 | 0.236 | 0.236 | 0.236 | +0.003 (+1.29%) | 632,000 |
20 Sep 2018 | HKD | 0.231 | 0.239 | 0.231 | 0.233 | 0.233 | -0.008 (-3.32%) | 1,188,000 |
19 Sep 2018 | HKD | 0.242 | 0.244 | 0.24 | 0.241 | 0.241 | +0.016 (+7.11%) | 824,000 |
18 Sep 2018 | HKD | 0.22 | 0.244 | 0.219 | 0.225 | 0.225 | -0.002 (-0.88%) | 1,628,000 |
17 Sep 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.228 | 0.228 | 0.218 | 0.227 | 0.227 | -0.001 (-0.44%) | 1,328,000 |
13 Sep 2018 | HKD | 0.24 | 0.245 | 0.215 | 0.228 | 0.228 | -0.012 (-5.00%) | 216,000 |
12 Sep 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
11 Sep 2018 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 116,000 |
10 Sep 2018 | HKD | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,816,000 |
7 Sep 2018 | HKD | 0.231 | 0.26 | 0.231 | 0.245 | 0.245 | +0.013 (+5.60%) | 480,000 |
6 Sep 2018 | HKD | 0.22 | 0.24 | 0.22 | 0.232 | 0.232 | -0.007 (-2.93%) | 216,000 |
5 Sep 2018 | HKD | 0.221 | 0.239 | 0.221 | 0.239 | 0.239 | -0.001 (-0.42%) | 12,000 |
4 Sep 2018 | HKD | 0.24 | 0.24 | 0.239 | 0.24 | 0.24 | -0.001 (-0.41%) | 364,000 |
3 Sep 2018 | HKD | 0.168 | 0.248 | 0.168 | 0.241 | 0.241 | -0.007 (-2.82%) | 12,000 |
31 Aug 2018 | HKD | 0.241 | 0.249 | 0.24 | 0.248 | 0.248 | +0.007 (+2.90%) | 92,000 |
30 Aug 2018 | HKD | 0.24 | 0.245 | 0.236 | 0.241 | 0.241 | -0.002 (-0.82%) | 1,660,000 |
29 Aug 2018 | HKD | 0.25 | 0.25 | 0.239 | 0.243 | 0.243 | -0.007 (-2.80%) | 1,564,000 |
28 Aug 2018 | HKD | 0.28 | 0.295 | 0.24 | 0.25 | 0.25 | -0.05 (-16.67%) | 9,376,000 |
27 Aug 2018 | HKD | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 2,172,000 |
24 Aug 2018 | HKD | 0.365 | 0.38 | 0.32 | 0.33 | 0.33 | -0.035 (-9.59%) | 2,588,000 |
23 Aug 2018 | HKD | 0.4 | 0.48 | 0.355 | 0.365 | 0.365 | -0.035 (-8.75%) | 24,632,000 |
22 Aug 2018 | HKD | 0.33 | 0.4 | 0.33 | 0.4 | 0.4 | +0.06 (+17.65%) | 26,400,000 |
21 Aug 2018 | HKD | 0.27 | 0.345 | 0.25 | 0.34 | 0.34 | +0.06 (+21.43%) | 2,980,000 |
20 Aug 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,120,000 |
17 Aug 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 76,000 |
16 Aug 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 52,000 |
15 Aug 2018 | HKD | 0.31 | 0.31 | 0.285 | 0.3 | 0.3 | -0.015 (-4.76%) | 356,000 |
14 Aug 2018 | HKD | 0.33 | 0.33 | 0.29 | 0.315 | 0.315 | -0.02 (-5.97%) | 1,528,000 |