Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.255 | 0.255 | 0.227 | 0.227 | 1.135 | -0.017 (-6.97%) | 2,548,000 |
1 Aug 2018 | HKD | 0.25 | 0.25 | 0.235 | 0.244 | 1.22 | -0.011 (-4.31%) | 2,624,400 |
31 Jul 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 1.275 | +0.01 (+4.08%) | 1,076,000 |
30 Jul 2018 | HKD | 0.24 | 0.249 | 0.24 | 0.245 | 1.225 | 0.0 (0.0%) | 3,932,000 |
27 Jul 2018 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 1.225 | -0.001 (-0.41%) | 610,000 |
26 Jul 2018 | HKD | 0.26 | 0.26 | 0.238 | 0.246 | 1.23 | +0.002 (+0.82%) | 728,000 |
25 Jul 2018 | HKD | 0.248 | 0.25 | 0.232 | 0.244 | 1.22 | +0.004 (+1.67%) | 1,450,000 |
24 Jul 2018 | HKD | 0.242 | 0.249 | 0.225 | 0.24 | 1.2 | -0.002 (-0.83%) | 3,000,000 |
23 Jul 2018 | HKD | 0.25 | 0.255 | 0.24 | 0.242 | 1.21 | -0.018 (-6.92%) | 4,463,210 |
20 Jul 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.3 | 0.0 (0.0%) | 1,220,000 |
19 Jul 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 1.3 | +0.005 (+1.96%) | 844,000 |
18 Jul 2018 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 2,132,000 |
17 Jul 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 1,116,000 |
16 Jul 2018 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.275 | -0.01 (-3.77%) | 1,181,000 |
13 Jul 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 1.325 | +0.005 (+1.92%) | 1,300,000 |
12 Jul 2018 | HKD | 0.27 | 0.285 | 0.26 | 0.26 | 1.3 | -0.005 (-1.89%) | 1,890,920 |
11 Jul 2018 | HKD | 0.265 | 0.285 | 0.255 | 0.265 | 1.325 | +0.005 (+1.92%) | 3,002,000 |
10 Jul 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 1.3 | -0.01 (-3.70%) | 2,392,000 |
9 Jul 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 1.35 | 0.0 (0.0%) | 2,672,000 |
6 Jul 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 1.35 | -0.005 (-1.82%) | 11,544,000 |
5 Jul 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 1.375 | -0.005 (-1.79%) | 11,828,000 |
4 Jul 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 1.4 | -0.01 (-3.45%) | 692,000 |
3 Jul 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 1.45 | -0.005 (-1.69%) | 4,560,000 |
2 Jul 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 1.475 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 1.475 | +0.005 (+1.72%) | 312,000 |
28 Jun 2018 | HKD | 0.285 | 0.305 | 0.28 | 0.29 | 1.45 | -0.005 (-1.69%) | 4,680,000 |
27 Jun 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 1.475 | +0.005 (+1.72%) | 1,920,000 |
26 Jun 2018 | HKD | 0.275 | 0.29 | 0.265 | 0.29 | 1.45 | +0.01 (+3.57%) | 4,652,000 |
25 Jun 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 1.4 | 0.0 (0.0%) | 1,282,610 |
22 Jun 2018 | HKD | 0.27 | 0.295 | 0.265 | 0.28 | 1.4 | -0.005 (-1.75%) | 3,786,000 |