Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 0.1 | 0.121 | 0.099 | 0.119 | 0.119 | +0.012 (+11.21%) | 1,792,000 |
11 Sep 2018 | HKD | 0.107 | 0.115 | 0.107 | 0.107 | 0.107 | -0.011 (-9.32%) | 824,000 |
10 Sep 2018 | HKD | 0.118 | 0.118 | 0.112 | 0.118 | 0.118 | 0.0 (0.0%) | 488,000 |
7 Sep 2018 | HKD | 0.113 | 0.118 | 0.11 | 0.118 | 0.118 | -0.002 (-1.67%) | 1,752,000 |
6 Sep 2018 | HKD | 0.126 | 0.126 | 0.116 | 0.12 | 0.12 | -0.006 (-4.76%) | 224,000 |
5 Sep 2018 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
4 Sep 2018 | HKD | 0.122 | 0.126 | 0.116 | 0.126 | 0.126 | +0.005 (+4.13%) | 832,000 |
3 Sep 2018 | HKD | 0.12 | 0.122 | 0.12 | 0.121 | 0.121 | -0.002 (-1.63%) | 168,000 |
31 Aug 2018 | HKD | 0.12 | 0.123 | 0.12 | 0.123 | 0.123 | -0.003 (-2.38%) | 80,000 |
30 Aug 2018 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 0.124 | 0.129 | 0.124 | 0.126 | 0.126 | +0.002 (+1.61%) | 72,000 |
28 Aug 2018 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | -0.004 (-3.13%) | 8,000 |
27 Aug 2018 | HKD | 0.129 | 0.129 | 0.122 | 0.128 | 0.128 | 0.0 (0.0%) | 112,000 |
24 Aug 2018 | HKD | 0.123 | 0.128 | 0.123 | 0.128 | 0.128 | 0.0 (0.0%) | 104,000 |
23 Aug 2018 | HKD | 0.121 | 0.128 | 0.121 | 0.128 | 0.128 | -0.002 (-1.54%) | 104,000 |
22 Aug 2018 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.002 (+1.56%) | 400,000 |
20 Aug 2018 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 48,000 |
17 Aug 2018 | HKD | 0.128 | 0.134 | 0.12 | 0.13 | 0.13 | -0.006 (-4.41%) | 232,000 |
16 Aug 2018 | HKD | 0.125 | 0.137 | 0.124 | 0.136 | 0.136 | +0.003 (+2.26%) | 128,000 |
15 Aug 2018 | HKD | 0.137 | 0.137 | 0.129 | 0.133 | 0.133 | -0.004 (-2.92%) | 104,000 |
14 Aug 2018 | HKD | 0.138 | 0.138 | 0.137 | 0.137 | 0.137 | -0.002 (-1.44%) | 160,000 |
13 Aug 2018 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 520,000 |
10 Aug 2018 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.14 | 0.0 (0.0%) | 96,000 |
9 Aug 2018 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 24,000 |
8 Aug 2018 | HKD | 0.138 | 0.145 | 0.138 | 0.144 | 0.144 | +0.003 (+2.13%) | 408,000 |
7 Aug 2018 | HKD | 0.138 | 0.141 | 0.138 | 0.141 | 0.141 | -0.001 (-0.70%) | 80,000 |
6 Aug 2018 | HKD | 0.14 | 0.142 | 0.138 | 0.142 | 0.142 | +0.002 (+1.43%) | 144,000 |
3 Aug 2018 | HKD | 0.142 | 0.145 | 0.138 | 0.14 | 0.14 | -0.008 (-5.41%) | 480,000 |
2 Aug 2018 | HKD | 0.141 | 0.148 | 0.136 | 0.148 | 0.148 | +0.006 (+4.23%) | 464,000 |