Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 0.43 | 0.44 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 5,650,000 |
31 Jul 2018 | HKD | 0.425 | 0.435 | 0.4 | 0.425 | 0.425 | 0.0 (0.0%) | 2,555,000 |
30 Jul 2018 | HKD | 0.44 | 0.45 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 4,480,000 |
27 Jul 2018 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 8,545,000 |
26 Jul 2018 | HKD | 0.4 | 0.45 | 0.39 | 0.43 | 0.43 | +0.03 (+7.50%) | 38,120,000 |
25 Jul 2018 | HKD | 0.49 | 0.49 | 0.355 | 0.4 | 0.4 | -0.09 (-18.37%) | 56,040,000 |
24 Jul 2018 | HKD | 0.495 | 0.51 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 14,930,000 |
23 Jul 2018 | HKD | 0.49 | 0.53 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 28,735,000 |
20 Jul 2018 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 11,495,000 |
19 Jul 2018 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,960,000 |
18 Jul 2018 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 16,845,000 |
17 Jul 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 23,550,000 |
16 Jul 2018 | HKD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 24,630,000 |
13 Jul 2018 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,125,000 |
12 Jul 2018 | HKD | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 11,115,000 |
11 Jul 2018 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 8,565,000 |
10 Jul 2018 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 26,230,000 |
9 Jul 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 4,280,000 |
6 Jul 2018 | HKD | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,650,000 |
5 Jul 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 13,365,000 |
4 Jul 2018 | HKD | 0.58 | 0.62 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 9,045,000 |
3 Jul 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 4,730,000 |
2 Jul 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 9,780,000 |
28 Jun 2018 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 3,790,000 |
27 Jun 2018 | HKD | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | +0.05 (+9.43%) | 10,065,000 |
26 Jun 2018 | HKD | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | -0.03 (-5.36%) | 7,390,000 |
25 Jun 2018 | HKD | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 4,460,000 |
22 Jun 2018 | HKD | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,925,000 |
21 Jun 2018 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 3,675,000 |