Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | HKD | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -0.05 (-7.14%) | 568,000 |
17 Sep 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.64 | 0.7 | 0.62 | 0.7 | 0.7 | +0.05 (+7.69%) | 604,000 |
13 Sep 2018 | HKD | 0.69 | 0.7 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 692,000 |
12 Sep 2018 | HKD | 0.7 | 0.71 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 630,000 |
11 Sep 2018 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 222,000 |
10 Sep 2018 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.06 (-8.22%) | 436,000 |
7 Sep 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Sep 2018 | HKD | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | +0.07 (+10.61%) | 238,000 |
5 Sep 2018 | HKD | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 278,000 |
4 Sep 2018 | HKD | 0.7 | 0.74 | 0.69 | 0.7 | 0.7 | -0.06 (-7.89%) | 218,000 |
3 Sep 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
31 Aug 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Aug 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 0.7 | 0.76 | 0.7 | 0.76 | 0.76 | +0.03 (+4.11%) | 356,000 |
28 Aug 2018 | HKD | 0.73 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 618,000 |
27 Aug 2018 | HKD | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 10,000 |
24 Aug 2018 | HKD | 0.8 | 0.8 | 0.72 | 0.79 | 0.79 | -0.01 (-1.25%) | 606,000 |
23 Aug 2018 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 76,000 |
22 Aug 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 156,000 |
20 Aug 2018 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 106,000 |
17 Aug 2018 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 192,000 |
16 Aug 2018 | HKD | 0.71 | 0.73 | 0.61 | 0.72 | 0.72 | -0.03 (-4%) | 1,228,000 |
15 Aug 2018 | HKD | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -0.11 (-12.79%) | 632,000 |
14 Aug 2018 | HKD | 0.8 | 0.89 | 0.8 | 0.86 | 0.86 | +0.06 (+7.50%) | 7,450,000 |
13 Aug 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 50,000 |
10 Aug 2018 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 58,000 |
9 Aug 2018 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,194,000 |
8 Aug 2018 | HKD | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 184,000 |