Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | HKD | 0.24 | 0.25 | 0.24 | 0.249 | 0.249 | 0.0 (0.0%) | 318,000 |
29 Aug 2018 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
28 Aug 2018 | HKD | 0.25 | 0.25 | 0.24 | 0.249 | 0.249 | -0.001 (-0.40%) | 54,000 |
27 Aug 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 15,000 |
24 Aug 2018 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 0.25 | +0.01 (+4.17%) | 78,000 |
23 Aug 2018 | HKD | 0.228 | 0.24 | 0.215 | 0.24 | 0.24 | +0.002 (+0.84%) | 2,904,000 |
22 Aug 2018 | HKD | 0.238 | 0.238 | 0.224 | 0.238 | 0.238 | +0.008 (+3.48%) | 452,000 |
21 Aug 2018 | HKD | 0.231 | 0.248 | 0.23 | 0.23 | 0.23 | +0.001 (+0.44%) | 858,000 |
20 Aug 2018 | HKD | 0.248 | 0.248 | 0.228 | 0.229 | 0.229 | -0.007 (-2.97%) | 200,000 |
17 Aug 2018 | HKD | 0.27 | 0.27 | 0.236 | 0.236 | 0.236 | +0.006 (+2.61%) | 410,000 |
16 Aug 2018 | HKD | 0.231 | 0.231 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 570,000 |
15 Aug 2018 | HKD | 0.25 | 0.25 | 0.229 | 0.23 | 0.23 | -0.02 (-8%) | 503,000 |
14 Aug 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
13 Aug 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
10 Aug 2018 | HKD | 0.255 | 0.255 | 0.249 | 0.25 | 0.25 | -0.005 (-1.96%) | 207,000 |
9 Aug 2018 | HKD | 0.239 | 0.255 | 0.222 | 0.255 | 0.255 | +0.017 (+7.14%) | 798,000 |
8 Aug 2018 | HKD | 0.233 | 0.238 | 0.233 | 0.238 | 0.238 | -0.012 (-4.80%) | 9,000 |
7 Aug 2018 | HKD | 0.241 | 0.25 | 0.231 | 0.25 | 0.25 | -0.01 (-3.85%) | 265,000 |
6 Aug 2018 | HKD | 0.26 | 0.26 | 0.241 | 0.26 | 0.26 | 0.0 (0.0%) | 150,000 |
3 Aug 2018 | HKD | 0.26 | 0.28 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 668,000 |
2 Aug 2018 | HKD | 0.26 | 0.3 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 760,000 |
1 Aug 2018 | HKD | 0.275 | 0.33 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 691,000 |
31 Jul 2018 | HKD | 0.31 | 0.33 | 0.295 | 0.3 | 0.3 | -0.055 (-15.49%) | 1,228,000 |
30 Jul 2018 | HKD | 0.325 | 0.36 | 0.31 | 0.355 | 0.355 | +0.035 (+10.94%) | 177,000 |
27 Jul 2018 | HKD | 0.34 | 0.34 | 0.305 | 0.32 | 0.32 | -0.015 (-4.48%) | 309,000 |
26 Jul 2018 | HKD | 0.36 | 0.36 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 83,000 |
25 Jul 2018 | HKD | 0.35 | 0.36 | 0.31 | 0.355 | 0.355 | -0.015 (-4.05%) | 2,001,000 |
24 Jul 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 528,000 |
23 Jul 2018 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 357,000 |
20 Jul 2018 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | -0.015 (-3.85%) | 309,000 |