Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | HKD | 0.67 | 0.67 | 0.63 | 0.66 | 3.3 | -0.02 (-2.94%) | 2,458,000 |
30 Jul 2018 | HKD | 0.68 | 0.7 | 0.63 | 0.68 | 3.4 | -0.01 (-1.45%) | 3,268,000 |
27 Jul 2018 | HKD | 0.65 | 0.73 | 0.65 | 0.69 | 3.45 | +0.06 (+9.52%) | 3,485,816 |
26 Jul 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 3.15 | -0.01 (-1.56%) | 592,000 |
25 Jul 2018 | HKD | 0.61 | 0.66 | 0.61 | 0.64 | 3.2 | +0.01 (+1.59%) | 1,504,000 |
24 Jul 2018 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 3.15 | -0.01 (-1.56%) | 1,906,000 |
23 Jul 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 3.2 | +0.01 (+1.59%) | 6,000 |
20 Jul 2018 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 3.15 | 0.0 (0.0%) | 214,000 |
19 Jul 2018 | HKD | 0.65 | 0.65 | 0.6 | 0.63 | 3.15 | -0.01 (-1.56%) | 226,000 |
18 Jul 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 3.2 | +0.01 (+1.59%) | 110,000 |
17 Jul 2018 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 3.15 | -0.02 (-3.08%) | 304,000 |
16 Jul 2018 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 3.25 | +0.01 (+1.56%) | 96,000 |
13 Jul 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 3.2 | +0.02 (+3.23%) | 382,000 |
12 Jul 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 3.1 | +0.01 (+1.64%) | 276,000 |
11 Jul 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 3.05 | 0.0 (0.0%) | 408,000 |
10 Jul 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 3.05 | 0.0 (0.0%) | 222,000 |
9 Jul 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 3.05 | -0.01 (-1.61%) | 1,152,000 |
6 Jul 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 3.1 | +0.01 (+1.64%) | 1,128,000 |
5 Jul 2018 | HKD | 0.65 | 0.65 | 0.61 | 0.61 | 3.05 | -0.03 (-4.69%) | 1,410,000 |
4 Jul 2018 | HKD | 0.64 | 0.72 | 0.63 | 0.64 | 3.2 | +0.02 (+3.23%) | 2,902,000 |
3 Jul 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 3.1 | 0.0 (0.0%) | 1,452,000 |
2 Jul 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 3.1 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 3.1 | 0.0 (0.0%) | 530,000 |
28 Jun 2018 | HKD | 0.61 | 0.64 | 0.61 | 0.62 | 3.1 | +0.01 (+1.64%) | 386,000 |
27 Jun 2018 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 3.05 | -0.03 (-4.69%) | 698,000 |
26 Jun 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 3.2 | 0.0 (0.0%) | 214,000 |
25 Jun 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 3.2 | +0.01 (+1.59%) | 86,000 |
22 Jun 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 178,000 |
21 Jun 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 38,000 |
20 Jun 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | +0.01 (+1.61%) | 178,000 |