Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.28 | 0.36 | 0.26 | 0.33 | 0.33 | +0.05 (+17.86%) | 75,241,000 |
12 Sep 2018 | HKD | 0.235 | 0.285 | 0.218 | 0.28 | 0.28 | +0.055 (+24.44%) | 41,180,000 |
11 Sep 2018 | HKD | 0.2 | 0.245 | 0.192 | 0.225 | 0.225 | +0.027 (+13.64%) | 26,026,000 |
10 Sep 2018 | HKD | 0.211 | 0.211 | 0.192 | 0.198 | 0.198 | -0.013 (-6.16%) | 1,268,000 |
7 Sep 2018 | HKD | 0.19 | 0.234 | 0.19 | 0.211 | 0.211 | +0.029 (+15.93%) | 128,784,492 |
6 Sep 2018 | HKD | 0.176 | 0.21 | 0.176 | 0.182 | 0.182 | +0.007 (+4.00%) | 69,915,000 |
5 Sep 2018 | HKD | 0.182 | 0.195 | 0.171 | 0.175 | 0.175 | -0.002 (-1.13%) | 3,315,000 |
4 Sep 2018 | HKD | 0.175 | 0.178 | 0.164 | 0.177 | 0.177 | +0.001 (+0.57%) | 847,000 |
3 Sep 2018 | HKD | 0.169 | 0.18 | 0.168 | 0.176 | 0.176 | +0.01 (+6.02%) | 2,287,000 |
31 Aug 2018 | HKD | 0.166 | 0.168 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 1,695,000 |
30 Aug 2018 | HKD | 0.166 | 0.17 | 0.165 | 0.166 | 0.166 | -0.001 (-0.60%) | 2,565,000 |
29 Aug 2018 | HKD | 0.161 | 0.167 | 0.161 | 0.167 | 0.167 | +0.002 (+1.21%) | 598,000 |
28 Aug 2018 | HKD | 0.17 | 0.17 | 0.156 | 0.165 | 0.165 | -0.005 (-2.94%) | 381,000 |
27 Aug 2018 | HKD | 0.162 | 0.17 | 0.162 | 0.17 | 0.17 | +0.002 (+1.19%) | 1,546,000 |
24 Aug 2018 | HKD | 0.161 | 0.169 | 0.161 | 0.168 | 0.168 | +0.003 (+1.82%) | 176,000 |
23 Aug 2018 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.003 (-1.79%) | 400,000 |
22 Aug 2018 | HKD | 0.166 | 0.17 | 0.166 | 0.168 | 0.168 | -0.005 (-2.89%) | 335,000 |
21 Aug 2018 | HKD | 0.161 | 0.173 | 0.16 | 0.173 | 0.173 | +0.013 (+8.13%) | 761,000 |
20 Aug 2018 | HKD | 0.161 | 0.17 | 0.16 | 0.16 | 0.16 | +0.001 (+0.63%) | 2,426,000 |
17 Aug 2018 | HKD | 0.162 | 0.162 | 0.159 | 0.159 | 0.159 | -0.019 (-10.67%) | 2,306,000 |
16 Aug 2018 | HKD | 0.173 | 0.178 | 0.17 | 0.178 | 0.178 | +0.005 (+2.89%) | 1,928,000 |
15 Aug 2018 | HKD | 0.178 | 0.178 | 0.172 | 0.173 | 0.173 | -0.014 (-7.49%) | 464,000 |
14 Aug 2018 | HKD | 0.177 | 0.187 | 0.177 | 0.187 | 0.187 | +0.004 (+2.19%) | 1,580,000 |
13 Aug 2018 | HKD | 0.177 | 0.183 | 0.177 | 0.183 | 0.183 | +0.006 (+3.39%) | 1,532,000 |
10 Aug 2018 | HKD | 0.181 | 0.181 | 0.176 | 0.177 | 0.177 | +0.002 (+1.14%) | 395,000 |
9 Aug 2018 | HKD | 0.174 | 0.181 | 0.173 | 0.175 | 0.175 | +0.002 (+1.16%) | 305,000 |
8 Aug 2018 | HKD | 0.18 | 0.18 | 0.173 | 0.173 | 0.173 | -0.006 (-3.35%) | 998,000 |
7 Aug 2018 | HKD | 0.17 | 0.179 | 0.17 | 0.179 | 0.179 | +0.009 (+5.29%) | 500,000 |
6 Aug 2018 | HKD | 0.169 | 0.17 | 0.169 | 0.17 | 0.17 | 0.0 (0.0%) | 489,000 |
3 Aug 2018 | HKD | 0.163 | 0.17 | 0.16 | 0.17 | 0.17 | +0.007 (+4.29%) | 716,000 |