Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.355 | 0.375 | 0.355 | 0.375 | 0.375 | -0.005 (-1.32%) | 160,000 |
12 Sep 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 292,000 |
11 Sep 2018 | HKD | 0.365 | 0.395 | 0.365 | 0.395 | 0.395 | +0.015 (+3.95%) | 208,000 |
10 Sep 2018 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 208,000 |
7 Sep 2018 | HKD | 0.38 | 0.385 | 0.355 | 0.38 | 0.38 | -0.02 (-5%) | 700,000 |
6 Sep 2018 | HKD | 0.405 | 0.405 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 452,000 |
5 Sep 2018 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.035 (-7.95%) | 192,000 |
4 Sep 2018 | HKD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,448,000 |
3 Sep 2018 | HKD | 0.43 | 0.47 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,040,000 |
31 Aug 2018 | HKD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,008,000 |
30 Aug 2018 | HKD | 0.45 | 0.51 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,872,000 |
29 Aug 2018 | HKD | 0.5 | 0.55 | 0.45 | 0.45 | 0.45 | -0.06 (-11.76%) | 15,780,000 |
28 Aug 2018 | HKD | 0.34 | 0.58 | 0.34 | 0.51 | 0.51 | +0.18 (+54.55%) | 35,176,000 |
27 Aug 2018 | HKD | 0.32 | 0.355 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,540,000 |
24 Aug 2018 | HKD | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | +0.02 (+6.67%) | 440,000 |
23 Aug 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 996,000 |
22 Aug 2018 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 104,000 |
21 Aug 2018 | HKD | 0.33 | 0.36 | 0.305 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,032,000 |
20 Aug 2018 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 160,000 |
17 Aug 2018 | HKD | 0.275 | 0.305 | 0.275 | 0.3 | 0.3 | -0.005 (-1.64%) | 136,000 |
16 Aug 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 312,000 |
15 Aug 2018 | HKD | 0.275 | 0.3 | 0.26 | 0.3 | 0.3 | +0.03 (+11.11%) | 700,000 |
14 Aug 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 124,000 |
13 Aug 2018 | HKD | 0.295 | 0.3 | 0.275 | 0.3 | 0.3 | 0.0 (0.0%) | 336,000 |
10 Aug 2018 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 372,000 |
9 Aug 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 96,000 |
8 Aug 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 36,000 |
7 Aug 2018 | HKD | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | +0.04 (+15.38%) | 120,000 |
6 Aug 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | -0.04 (-13.33%) | 128,000 |
3 Aug 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |