Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.24 | 0.25 | 0.239 | 0.247 | 0.247 | +0.004 (+1.65%) | 514,000 |
1 Aug 2018 | HKD | 0.249 | 0.255 | 0.239 | 0.243 | 0.243 | -0.004 (-1.62%) | 2,068,000 |
31 Jul 2018 | HKD | 0.27 | 0.27 | 0.247 | 0.247 | 0.247 | -0.038 (-13.33%) | 6,650,000 |
30 Jul 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
27 Jul 2018 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 100,000 |
26 Jul 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 428,000 |
25 Jul 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.025 (+9.26%) | 2,000 |
24 Jul 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 118,000 |
23 Jul 2018 | HKD | 0.27 | 0.285 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 472,000 |
20 Jul 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 4,070,000 |
19 Jul 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 6,138,000 |
18 Jul 2018 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 8,254,000 |
17 Jul 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 10,136,000 |
16 Jul 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 11,216,000 |
13 Jul 2018 | HKD | 0.26 | 0.305 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 12,548,000 |
12 Jul 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 9,310,000 |
11 Jul 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 12,836,000 |
10 Jul 2018 | HKD | 0.27 | 0.28 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 5,144,000 |
9 Jul 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
6 Jul 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 186,000 |
5 Jul 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 266,000 |
4 Jul 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 16,000 |
3 Jul 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 410,000 |
2 Jul 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 828,000 |
28 Jun 2018 | HKD | 0.26 | 0.28 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 170,000 |
27 Jun 2018 | HKD | 0.275 | 0.28 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,214,000 |
26 Jun 2018 | HKD | 0.265 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 518,000 |
25 Jun 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 398,000 |
22 Jun 2018 | HKD | 0.265 | 0.275 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 4,524,000 |