Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.3489 | +0.015 (+4.35%) | 1,410,000 |
12 Sep 2018 | HKD | 0.34 | 0.41 | 0.34 | 0.345 | 0.3344 | -0.005 (-1.43%) | 4,864,000 |
11 Sep 2018 | HKD | 0.32 | 0.355 | 0.32 | 0.35 | 0.3392 | -0.015 (-4.11%) | 2,688,000 |
10 Sep 2018 | HKD | 0.4 | 0.4 | 0.335 | 0.365 | 0.3538 | -0.035 (-8.75%) | 7,150,000 |
7 Sep 2018 | HKD | 0.275 | 0.45 | 0.27 | 0.4 | 0.3877 | +0.125 (+45.45%) | 35,898,000 |
6 Sep 2018 | HKD | 0.265 | 0.275 | 0.25 | 0.275 | 0.2665 | +0.01 (+3.77%) | 2,902,000 |
5 Sep 2018 | HKD | 0.26 | 0.295 | 0.25 | 0.265 | 0.2568 | -0.015 (-5.36%) | 4,200,000 |
4 Sep 2018 | HKD | 0.243 | 0.3 | 0.24 | 0.28 | 0.2714 | +0.035 (+14.29%) | 6,870,000 |
3 Sep 2018 | HKD | 0.245 | 0.25 | 0.222 | 0.245 | 0.2374 | -0.005 (-2%) | 5,826,000 |
31 Aug 2018 | HKD | 0.285 | 0.285 | 0.241 | 0.25 | 0.2423 | -0.03 (-10.71%) | 14,726,000 |
30 Aug 2018 | HKD | 0.25 | 0.42 | 0.25 | 0.28 | 0.2714 | +0.111 (+65.68%) | 98,114,000 |
29 Aug 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1638 | 0.0 (0.0%) | 0 |
28 Aug 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1638 | 0.0 (0.0%) | 0 |
27 Aug 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1638 | 0.0 (0.0%) | 0 |
24 Aug 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1638 | 0.0 (0.0%) | 0 |
23 Aug 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1638 | 0.0 (0.0%) | 0 |
22 Aug 2018 | HKD | 0.167 | 0.17 | 0.16 | 0.169 | 0.1638 | -0.001 (-0.59%) | 2,008,000 |
21 Aug 2018 | HKD | 0.171 | 0.173 | 0.17 | 0.17 | 0.1648 | -0.001 (-0.58%) | 940,000 |
20 Aug 2018 | HKD | 0.17 | 0.171 | 0.17 | 0.171 | 0.1657 | -0.007 (-3.93%) | 182,000 |
17 Aug 2018 | HKD | 0.173 | 0.178 | 0.173 | 0.178 | 0.1725 | +0.004 (+2.30%) | 540,000 |
16 Aug 2018 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.1686 | -0.001 (-0.57%) | 40,000 |
15 Aug 2018 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1696 | -0.002 (-1.13%) | 0 |
14 Aug 2018 | HKD | 0.162 | 0.177 | 0.162 | 0.177 | 0.1715 | +0.014 (+8.59%) | 286,000 |
13 Aug 2018 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.158 | -0.006 (-3.55%) | 90,000 |
10 Aug 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1638 | 0.0 (0.0%) | 0 |
9 Aug 2018 | HKD | 0.169 | 0.169 | 0.156 | 0.169 | 0.1638 | +0.008 (+4.97%) | 2,592,000 |
8 Aug 2018 | HKD | 0.163 | 0.163 | 0.16 | 0.161 | 0.156 | -0.008 (-4.73%) | 258,000 |
7 Aug 2018 | HKD | 0.163 | 0.173 | 0.163 | 0.169 | 0.1638 | +0.006 (+3.68%) | 270,000 |
6 Aug 2018 | HKD | 0.169 | 0.169 | 0.163 | 0.163 | 0.158 | -0.005 (-2.98%) | 970,000 |
3 Aug 2018 | HKD | 0.165 | 0.168 | 0.165 | 0.168 | 0.1628 | -0.002 (-1.18%) | 396,000 |