Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 2,783,000 |
14 Aug 2018 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,509,000 |
13 Aug 2018 | HKD | 0.445 | 0.445 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 5,553,450 |
10 Aug 2018 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,642,000 |
9 Aug 2018 | HKD | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 3,739,000 |
8 Aug 2018 | HKD | 0.435 | 0.45 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 4,533,140 |
7 Aug 2018 | HKD | 0.445 | 0.45 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 7,524,000 |
6 Aug 2018 | HKD | 0.45 | 0.455 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 7,800,000 |
3 Aug 2018 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 4,211,200 |
2 Aug 2018 | HKD | 0.485 | 0.485 | 0.455 | 0.455 | 0.455 | -0.035 (-7.14%) | 21,653,080 |
1 Aug 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 10,535,000 |
31 Jul 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 9,795,000 |
30 Jul 2018 | HKD | 0.52 | 0.53 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 12,499,000 |
27 Jul 2018 | HKD | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 19,517,561 |
26 Jul 2018 | HKD | 0.53 | 0.6 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 41,686,000 |
25 Jul 2018 | HKD | 0.495 | 0.59 | 0.49 | 0.59 | 0.59 | +0.095 (+19.19%) | 62,794,441 |
24 Jul 2018 | HKD | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 7,965,000 |
23 Jul 2018 | HKD | 0.485 | 0.52 | 0.47 | 0.52 | 0.52 | +0.045 (+9.47%) | 19,300,000 |
20 Jul 2018 | HKD | 0.46 | 0.48 | 0.44 | 0.475 | 0.475 | +0.015 (+3.26%) | 17,233,289 |
19 Jul 2018 | HKD | 0.435 | 0.46 | 0.435 | 0.46 | 0.46 | +0.035 (+8.24%) | 15,172,770 |
18 Jul 2018 | HKD | 0.42 | 0.435 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 6,934,281 |
17 Jul 2018 | HKD | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 7,179,647 |
16 Jul 2018 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.015 (+3.75%) | 5,392,000 |
13 Jul 2018 | HKD | 0.405 | 0.41 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,206,000 |
12 Jul 2018 | HKD | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 837,000 |
11 Jul 2018 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,558,500 |
10 Jul 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 921,141 |
9 Jul 2018 | HKD | 0.395 | 0.405 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,915,549 |
6 Jul 2018 | HKD | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,057,000 |
5 Jul 2018 | HKD | 0.385 | 0.43 | 0.385 | 0.395 | 0.395 | +0.02 (+5.33%) | 9,896,182 |