Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 192,000 |
18 Sep 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
17 Sep 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.43 | 0.45 | 0.405 | 0.425 | 0.425 | -0.01 (-2.30%) | 232,000 |
13 Sep 2018 | HKD | 0.395 | 0.435 | 0.395 | 0.435 | 0.435 | 0.0 (0.0%) | 140,000 |
12 Sep 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 132,000 |
11 Sep 2018 | HKD | 0.405 | 0.435 | 0.405 | 0.435 | 0.435 | -0.005 (-1.14%) | 8,000 |
10 Sep 2018 | HKD | 0.415 | 0.44 | 0.405 | 0.44 | 0.44 | +0.025 (+6.02%) | 196,000 |
7 Sep 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 36,000 |
6 Sep 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 52,000 |
5 Sep 2018 | HKD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 12,000 |
4 Sep 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
3 Sep 2018 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | +0.02 (+4.76%) | 188,000 |
31 Aug 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
30 Aug 2018 | HKD | 0.42 | 0.455 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 348,000 |
29 Aug 2018 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 532,000 |
28 Aug 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 240,000 |
27 Aug 2018 | HKD | 0.44 | 0.44 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 8,000 |
24 Aug 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 112,000 |
23 Aug 2018 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 216,000 |
22 Aug 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 24,000 |
21 Aug 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 100,000 |
20 Aug 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,596,000 |
17 Aug 2018 | HKD | 0.47 | 0.475 | 0.44 | 0.475 | 0.475 | +0.005 (+1.06%) | 792,000 |
16 Aug 2018 | HKD | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | +0.03 (+6.82%) | 336,000 |
15 Aug 2018 | HKD | 0.415 | 0.48 | 0.415 | 0.44 | 0.44 | +0.025 (+6.02%) | 700,000 |
14 Aug 2018 | HKD | 0.435 | 0.455 | 0.4 | 0.415 | 0.415 | -0.02 (-4.60%) | 244,000 |
13 Aug 2018 | HKD | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | -0.005 (-1.14%) | 600,000 |
10 Aug 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 4,000 |
9 Aug 2018 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 100,000 |