Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 0 |
24 Sep 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 22,700,000 |
21 Sep 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 7,230,000 |
20 Sep 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 10,143,333 |
19 Sep 2018 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,140,000 |
18 Sep 2018 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 11,430,000 |
17 Sep 2018 | HKD | 0.315 | 0.32 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 10,390,000 |
14 Sep 2018 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 38,970,000 |
13 Sep 2018 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 92,560,000 |
12 Sep 2018 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 6,400,000 |
11 Sep 2018 | HKD | 0.305 | 0.34 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 54,420,001 |
10 Sep 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 25,520,000 |
7 Sep 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 26,050,000 |
6 Sep 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 45,881,112 |
5 Sep 2018 | HKD | 0.29 | 0.305 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 68,580,000 |
4 Sep 2018 | HKD | 0.28 | 0.295 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 34,902,000 |
3 Sep 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 59,220,000 |
31 Aug 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 40,690,000 |
30 Aug 2018 | HKD | 0.29 | 0.305 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 45,700,000 |
29 Aug 2018 | HKD | 0.335 | 0.35 | 0.27 | 0.285 | 0.285 | -0.03 (-9.52%) | 165,830,000 |
28 Aug 2018 | HKD | 0.39 | 0.39 | 0.315 | 0.315 | 0.315 | -0.075 (-19.23%) | 89,130,000 |
27 Aug 2018 | HKD | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 1,923,052 |
24 Aug 2018 | HKD | 0.365 | 0.385 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 4,540,000 |
23 Aug 2018 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 450,000 |
22 Aug 2018 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,680,000 |
21 Aug 2018 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 4,290,000 |
20 Aug 2018 | HKD | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 9,620,000 |
17 Aug 2018 | HKD | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 8,730,000 |
16 Aug 2018 | HKD | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 11,910,000 |
15 Aug 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 6,760,000 |