Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 310,000 |
9 Aug 2018 | HKD | 0.375 | 0.4 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 337,000 |
8 Aug 2018 | HKD | 0.375 | 0.39 | 0.355 | 0.385 | 0.385 | +0.01 (+2.67%) | 69,000 |
7 Aug 2018 | HKD | 0.38 | 0.4 | 0.375 | 0.375 | 0.375 | +0.015 (+4.17%) | 217,000 |
6 Aug 2018 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 434,000 |
3 Aug 2018 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 82,000 |
2 Aug 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 124,000 |
1 Aug 2018 | HKD | 0.39 | 0.395 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 520,000 |
31 Jul 2018 | HKD | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,006,000 |
30 Jul 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 316,000 |
27 Jul 2018 | HKD | 0.4 | 0.415 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 478,000 |
26 Jul 2018 | HKD | 0.435 | 0.445 | 0.39 | 0.4 | 0.4 | -0.035 (-8.05%) | 3,827,000 |
25 Jul 2018 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 273,000 |
24 Jul 2018 | HKD | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 157,000 |
23 Jul 2018 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 108,000 |
20 Jul 2018 | HKD | 0.465 | 0.47 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 725,000 |
19 Jul 2018 | HKD | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 391,000 |
18 Jul 2018 | HKD | 0.495 | 0.5 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 623,000 |
17 Jul 2018 | HKD | 0.455 | 0.59 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 4,028,000 |
16 Jul 2018 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 481,000 |
13 Jul 2018 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 232,000 |
12 Jul 2018 | HKD | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 514,000 |
11 Jul 2018 | HKD | 0.485 | 0.485 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 472,000 |
10 Jul 2018 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 788,000 |
9 Jul 2018 | HKD | 0.475 | 0.5 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 2,650,000 |
6 Jul 2018 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 151,000 |
5 Jul 2018 | HKD | 0.455 | 0.465 | 0.43 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,355,000 |
4 Jul 2018 | HKD | 0.46 | 0.47 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,795,000 |
3 Jul 2018 | HKD | 0.47 | 0.47 | 0.435 | 0.455 | 0.455 | -0.01 (-2.15%) | 988,000 |
2 Jul 2018 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |