Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.228 | 0.255 | 0.228 | 0.245 | 0.2289 | +0.017 (+7.46%) | 16,390,000 |
12 Sep 2018 | HKD | 0.214 | 0.234 | 0.213 | 0.228 | 0.213 | +0.016 (+7.55%) | 14,180,000 |
11 Sep 2018 | HKD | 0.208 | 0.219 | 0.2 | 0.212 | 0.198 | -0.016 (-7.02%) | 4,500,000 |
10 Sep 2018 | HKD | 0.229 | 0.233 | 0.216 | 0.228 | 0.213 | +0.001 (+0.44%) | 1,590,000 |
7 Sep 2018 | HKD | 0.24 | 0.27 | 0.224 | 0.227 | 0.2121 | -0.019 (-7.72%) | 6,570,000 |
6 Sep 2018 | HKD | 0.265 | 0.27 | 0.245 | 0.246 | 0.2298 | -0.024 (-8.89%) | 3,080,000 |
5 Sep 2018 | HKD | 0.28 | 0.3 | 0.265 | 0.27 | 0.2522 | -0.01 (-3.57%) | 15,420,000 |
4 Sep 2018 | HKD | 0.305 | 0.31 | 0.27 | 0.28 | 0.2616 | -0.025 (-8.20%) | 3,530,000 |
3 Sep 2018 | HKD | 0.32 | 0.335 | 0.305 | 0.305 | 0.2849 | -0.015 (-4.69%) | 1,430,000 |
31 Aug 2018 | HKD | 0.335 | 0.34 | 0.315 | 0.32 | 0.2989 | -0.015 (-4.48%) | 2,160,000 |
30 Aug 2018 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 0.3129 | -0.01 (-2.90%) | 2,510,000 |
29 Aug 2018 | HKD | 0.34 | 0.37 | 0.32 | 0.345 | 0.3223 | -0.01 (-2.82%) | 6,600,000 |
28 Aug 2018 | HKD | 0.35 | 0.385 | 0.345 | 0.355 | 0.3316 | +0.005 (+1.43%) | 7,055,000 |
27 Aug 2018 | HKD | 0.55 | 0.57 | 0.3 | 0.35 | 0.327 | -0.2 (-36.36%) | 38,890,000 |
24 Aug 2018 | HKD | 0.75 | 0.75 | 0.5 | 0.55 | 0.5138 | -0.18 (-24.66%) | 3,400,000 |
23 Aug 2018 | HKD | 0.61 | 0.75 | 0.58 | 0.73 | 0.6819 | +0.06 (+8.96%) | 2,960,000 |
22 Aug 2018 | HKD | 0.66 | 0.67 | 0.6 | 0.67 | 0.6259 | -0.02 (-2.90%) | 1,520,000 |
21 Aug 2018 | HKD | 0.7 | 0.7 | 0.63 | 0.69 | 0.6446 | -0.01 (-1.43%) | 940,000 |
20 Aug 2018 | HKD | 0.53 | 0.7 | 0.53 | 0.7 | 0.6539 | +0.14 (+25.00%) | 1,110,000 |
17 Aug 2018 | HKD | 0.52 | 0.57 | 0.52 | 0.56 | 0.5231 | +0.04 (+7.69%) | 4,150,000 |
16 Aug 2018 | HKD | 0.55 | 0.57 | 0.5 | 0.52 | 0.4858 | -0.05 (-8.77%) | 570,000 |
15 Aug 2018 | HKD | 0.59 | 0.6 | 0.51 | 0.57 | 0.5325 | -0.05 (-8.06%) | 2,000,000 |
14 Aug 2018 | HKD | 0.59 | 0.64 | 0.59 | 0.62 | 0.5792 | +0.02 (+3.33%) | 960,000 |
13 Aug 2018 | HKD | 0.56 | 0.61 | 0.56 | 0.6 | 0.5605 | -0.01 (-1.64%) | 870,000 |
10 Aug 2018 | HKD | 0.65 | 0.68 | 0.59 | 0.61 | 0.5698 | -0.06 (-8.96%) | 3,500,000 |
9 Aug 2018 | HKD | 0.72 | 0.74 | 0.65 | 0.67 | 0.6259 | -0.03 (-4.29%) | 3,160,000 |
8 Aug 2018 | HKD | 0.78 | 0.88 | 0.66 | 0.7 | 0.6539 | -0.08 (-10.26%) | 23,020,000 |
7 Aug 2018 | HKD | 0.75 | 0.78 | 0.7 | 0.78 | 0.7286 | +0.01 (+1.30%) | 2,690,000 |
6 Aug 2018 | HKD | 0.82 | 0.88 | 0.66 | 0.77 | 0.7193 | -0.04 (-4.94%) | 13,400,000 |
3 Aug 2018 | HKD | 0.6 | 0.82 | 0.6 | 0.81 | 0.7567 | +0.23 (+39.66%) | 23,090,000 |