Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | HKD | 0.153 | 0.177 | 0.15 | 0.159 | 0.159 | +0.006 (+3.92%) | 38,480,000 |
13 Aug 2018 | HKD | 0.157 | 0.173 | 0.14 | 0.153 | 0.153 | -0.004 (-2.55%) | 51,448,000 |
10 Aug 2018 | HKD | 0.12 | 0.17 | 0.119 | 0.157 | 0.157 | +0.037 (+30.83%) | 129,894,000 |
9 Aug 2018 | HKD | 0.123 | 0.123 | 0.111 | 0.12 | 0.12 | -0.003 (-2.44%) | 8,808,000 |
8 Aug 2018 | HKD | 0.093 | 0.135 | 0.087 | 0.123 | 0.123 | +0.034 (+38.20%) | 49,205,199 |
7 Aug 2018 | HKD | 0.092 | 0.092 | 0.082 | 0.089 | 0.089 | -0.003 (-3.26%) | 494,000 |
6 Aug 2018 | HKD | 0.108 | 0.108 | 0.088 | 0.092 | 0.092 | -0.017 (-15.60%) | 13,982,000 |
3 Aug 2018 | HKD | 0.072 | 0.115 | 0.072 | 0.109 | 0.109 | +0.034 (+45.33%) | 21,412,000 |
2 Aug 2018 | HKD | 0.072 | 0.075 | 0.071 | 0.075 | 0.075 | +0.002 (+2.74%) | 280,000 |
1 Aug 2018 | HKD | 0.07 | 0.079 | 0.063 | 0.073 | 0.073 | -0.003 (-3.95%) | 25,028,000 |
31 Jul 2018 | HKD | 0.085 | 0.085 | 0.075 | 0.076 | 0.076 | -0.009 (-10.59%) | 8,116,000 |
30 Jul 2018 | HKD | 0.085 | 0.09 | 0.076 | 0.085 | 0.085 | -0.007 (-7.61%) | 9,066,000 |
27 Jul 2018 | HKD | 0.093 | 0.094 | 0.089 | 0.092 | 0.092 | -0.001 (-1.08%) | 1,822,000 |
26 Jul 2018 | HKD | 0.095 | 0.096 | 0.093 | 0.093 | 0.093 | 0.0 (0.0%) | 498,000 |
25 Jul 2018 | HKD | 0.118 | 0.118 | 0.087 | 0.093 | 0.093 | -0.015 (-13.89%) | 28,228,000 |
24 Jul 2018 | HKD | 0.134 | 0.135 | 0.105 | 0.108 | 0.108 | -0.02 (-15.63%) | 5,632,000 |
23 Jul 2018 | HKD | 0.131 | 0.143 | 0.128 | 0.128 | 0.128 | -0.017 (-11.72%) | 3,646,000 |
20 Jul 2018 | HKD | 0.143 | 0.145 | 0.143 | 0.145 | 0.145 | +0.003 (+2.11%) | 402,000 |
19 Jul 2018 | HKD | 0.147 | 0.148 | 0.142 | 0.142 | 0.142 | -0.006 (-4.05%) | 1,408,000 |
18 Jul 2018 | HKD | 0.142 | 0.151 | 0.142 | 0.148 | 0.148 | +0.002 (+1.37%) | 458,000 |
17 Jul 2018 | HKD | 0.14 | 0.146 | 0.14 | 0.146 | 0.146 | +0.001 (+0.69%) | 430,000 |
16 Jul 2018 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 240,000 |
13 Jul 2018 | HKD | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.002 (+1.40%) | 1,120,000 |
12 Jul 2018 | HKD | 0.139 | 0.145 | 0.139 | 0.143 | 0.143 | +0.003 (+2.14%) | 732,000 |
11 Jul 2018 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 44,000 |
10 Jul 2018 | HKD | 0.143 | 0.145 | 0.143 | 0.145 | 0.145 | +0.002 (+1.40%) | 548,000 |
9 Jul 2018 | HKD | 0.144 | 0.147 | 0.141 | 0.143 | 0.143 | +0.002 (+1.42%) | 1,238,000 |
6 Jul 2018 | HKD | 0.138 | 0.147 | 0.137 | 0.141 | 0.141 | -0.001 (-0.70%) | 5,504,000 |
5 Jul 2018 | HKD | 0.149 | 0.149 | 0.14 | 0.142 | 0.142 | 0.0 (0.0%) | 532,000 |
4 Jul 2018 | HKD | 0.142 | 0.143 | 0.137 | 0.142 | 0.142 | +0.002 (+1.43%) | 394,000 |