Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | HKD | 0.25 | 0.25 | 0.24 | 0.242 | 0.242 | -0.013 (-5.10%) | 1,872,000 |
23 Jul 2018 | HKD | 0.242 | 0.26 | 0.237 | 0.255 | 0.255 | +0.009 (+3.66%) | 8,456,000 |
20 Jul 2018 | HKD | 0.239 | 0.246 | 0.237 | 0.246 | 0.246 | +0.007 (+2.93%) | 2,384,000 |
19 Jul 2018 | HKD | 0.239 | 0.24 | 0.238 | 0.239 | 0.239 | 0.0 (0.0%) | 376,000 |
18 Jul 2018 | HKD | 0.24 | 0.24 | 0.238 | 0.239 | 0.239 | -0.002 (-0.83%) | 464,000 |
17 Jul 2018 | HKD | 0.24 | 0.244 | 0.237 | 0.241 | 0.241 | 0.0 (0.0%) | 888,000 |
16 Jul 2018 | HKD | 0.247 | 0.247 | 0.24 | 0.241 | 0.241 | -0.006 (-2.43%) | 280,000 |
13 Jul 2018 | HKD | 0.24 | 0.249 | 0.24 | 0.247 | 0.247 | +0.008 (+3.35%) | 1,720,000 |
12 Jul 2018 | HKD | 0.24 | 0.245 | 0.239 | 0.239 | 0.239 | -0.001 (-0.42%) | 464,000 |
11 Jul 2018 | HKD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 3,064,000 |
10 Jul 2018 | HKD | 0.243 | 0.28 | 0.243 | 0.26 | 0.26 | +0.017 (+7.00%) | 4,352,000 |
9 Jul 2018 | HKD | 0.238 | 0.243 | 0.238 | 0.243 | 0.243 | +0.005 (+2.10%) | 696,000 |
6 Jul 2018 | HKD | 0.238 | 0.239 | 0.236 | 0.238 | 0.238 | -0.005 (-2.06%) | 920,000 |
5 Jul 2018 | HKD | 0.242 | 0.249 | 0.237 | 0.243 | 0.243 | +0.003 (+1.25%) | 1,880,000 |
4 Jul 2018 | HKD | 0.243 | 0.243 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 472,000 |
3 Jul 2018 | HKD | 0.247 | 0.247 | 0.242 | 0.243 | 0.243 | -0.005 (-2.02%) | 720,000 |
2 Jul 2018 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.246 | 0.25 | 0.246 | 0.248 | 0.248 | +0.003 (+1.22%) | 1,080,000 |
28 Jun 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,304,000 |
27 Jun 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,200,000 |
26 Jun 2018 | HKD | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,568,000 |
25 Jun 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 440,000 |
22 Jun 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 664,000 |
21 Jun 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,744,000 |
20 Jun 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,976,000 |
19 Jun 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,264,000 |
18 Jun 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,304,000 |
14 Jun 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,496,000 |
13 Jun 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 512,000 |