Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.13 | 0.13 | 0.12 | 0.121 | 0.121 | -0.012 (-9.02%) | 4,008,000 |
1 Aug 2018 | HKD | 0.133 | 0.134 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 2,780,000 |
31 Jul 2018 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 61,333 |
30 Jul 2018 | HKD | 0.142 | 0.142 | 0.133 | 0.133 | 0.133 | -0.006 (-4.32%) | 316,000 |
27 Jul 2018 | HKD | 0.141 | 0.142 | 0.135 | 0.139 | 0.139 | -0.003 (-2.11%) | 3,116,444 |
26 Jul 2018 | HKD | 0.136 | 0.144 | 0.135 | 0.142 | 0.142 | +0.004 (+2.90%) | 12,244,000 |
25 Jul 2018 | HKD | 0.13 | 0.138 | 0.125 | 0.138 | 0.138 | +0.004 (+2.99%) | 6,258,221 |
24 Jul 2018 | HKD | 0.126 | 0.143 | 0.125 | 0.134 | 0.134 | +0.008 (+6.35%) | 14,776,000 |
23 Jul 2018 | HKD | 0.116 | 0.128 | 0.115 | 0.126 | 0.126 | +0.01 (+8.62%) | 6,048,000 |
20 Jul 2018 | HKD | 0.098 | 0.125 | 0.098 | 0.116 | 0.116 | +0.021 (+22.11%) | 7,328,444 |
19 Jul 2018 | HKD | 0.093 | 0.096 | 0.09 | 0.095 | 0.095 | +0.005 (+5.56%) | 9,105,333 |
18 Jul 2018 | HKD | 0.087 | 0.094 | 0.086 | 0.09 | 0.09 | -0.005 (-5.26%) | 3,862,222 |
17 Jul 2018 | HKD | 0.092 | 0.095 | 0.086 | 0.095 | 0.095 | 0.0 (0.0%) | 713,778 |
16 Jul 2018 | HKD | 0.095 | 0.096 | 0.082 | 0.095 | 0.095 | 0.0 (0.0%) | 3,337,778 |
13 Jul 2018 | HKD | 0.096 | 0.097 | 0.095 | 0.095 | 0.095 | +0.003 (+3.26%) | 1,560,888 |
12 Jul 2018 | HKD | 0.09 | 0.093 | 0.08 | 0.092 | 0.092 | +0.002 (+2.22%) | 5,572,000 |
11 Jul 2018 | HKD | 0.097 | 0.097 | 0.09 | 0.09 | 0.09 | -0.008 (-8.16%) | 2,212,000 |
10 Jul 2018 | HKD | 0.096 | 0.099 | 0.094 | 0.098 | 0.098 | -0.008 (-7.55%) | 456,000 |
9 Jul 2018 | HKD | 0.111 | 0.111 | 0.106 | 0.106 | 0.106 | +0.01 (+10.42%) | 20,000 |
6 Jul 2018 | HKD | 0.092 | 0.098 | 0.085 | 0.096 | 0.096 | +0.003 (+3.23%) | 14,252,000 |
5 Jul 2018 | HKD | 0.101 | 0.102 | 0.09 | 0.093 | 0.093 | -0.016 (-14.68%) | 9,312,000 |
4 Jul 2018 | HKD | 0.108 | 0.11 | 0.1 | 0.109 | 0.109 | -0.004 (-3.54%) | 4,747,555 |
3 Jul 2018 | HKD | 0.112 | 0.114 | 0.1 | 0.113 | 0.113 | -0.006 (-5.04%) | 2,316,000 |
2 Jul 2018 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.114 | 0.119 | 0.11 | 0.119 | 0.119 | +0.001 (+0.85%) | 2,004,000 |
28 Jun 2018 | HKD | 0.11 | 0.118 | 0.11 | 0.118 | 0.118 | -0.002 (-1.67%) | 3,516,000 |
27 Jun 2018 | HKD | 0.12 | 0.12 | 0.112 | 0.12 | 0.12 | 0.0 (0.0%) | 2,896,000 |
26 Jun 2018 | HKD | 0.116 | 0.12 | 0.116 | 0.12 | 0.12 | -0.002 (-1.64%) | 1,156,000 |
25 Jun 2018 | HKD | 0.118 | 0.13 | 0.116 | 0.122 | 0.122 | +0.002 (+1.67%) | 14,172,000 |
22 Jun 2018 | HKD | 0.119 | 0.124 | 0.114 | 0.12 | 0.12 | +0.001 (+0.84%) | 2,493,777 |