Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 1.4 | -0.02 (-6.67%) | 4,166,000 |
1 Aug 2018 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 1.5 | 0.0 (0.0%) | 232,000 |
31 Jul 2018 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 1.5 | 0.0 (0.0%) | 428,000 |
30 Jul 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 1.5 | -0.025 (-7.69%) | 886,000 |
27 Jul 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 1.625 | +0.03 (+10.17%) | 2,000 |
26 Jul 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 1.475 | +0.005 (+1.72%) | 278,000 |
25 Jul 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 1.45 | -0.015 (-4.92%) | 1,148,000 |
24 Jul 2018 | HKD | 0.28 | 0.305 | 0.28 | 0.305 | 1.525 | +0.02 (+7.02%) | 62,000 |
23 Jul 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 1.425 | 0.0 (0.0%) | 2,000 |
20 Jul 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 1.425 | -0.005 (-1.72%) | 12,000 |
19 Jul 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 1.45 | 0.0 (0.0%) | 288,000 |
18 Jul 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 1.45 | +0.01 (+3.57%) | 68,000 |
17 Jul 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 1.4 | 0.0 (0.0%) | 58,000 |
16 Jul 2018 | HKD | 0.305 | 0.305 | 0.28 | 0.28 | 1.4 | -0.03 (-9.68%) | 2,220,000 |
13 Jul 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 1.55 | 0.0 (0.0%) | 72,000 |
12 Jul 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 1.55 | 0.0 (0.0%) | 994,000 |
11 Jul 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 1.55 | -0.01 (-3.13%) | 62,000 |
10 Jul 2018 | HKD | 0.305 | 0.325 | 0.3 | 0.32 | 1.6 | +0.005 (+1.59%) | 1,568,000 |
9 Jul 2018 | HKD | 0.32 | 0.325 | 0.305 | 0.315 | 1.575 | -0.005 (-1.56%) | 464,000 |
6 Jul 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 138,000 |
5 Jul 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 1.6 | -0.005 (-1.54%) | 322,000 |
4 Jul 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 1.625 | 0.0 (0.0%) | 98,000 |
3 Jul 2018 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 1.625 | -0.015 (-4.41%) | 508,000 |
2 Jul 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 1.7 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.34 | 0.345 | 0.32 | 0.34 | 1.7 | -0.005 (-1.45%) | 288,000 |
28 Jun 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.345 | 1.725 | -0.005 (-1.43%) | 108,000 |
27 Jun 2018 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 1.75 | -0.02 (-5.41%) | 832,000 |
26 Jun 2018 | HKD | 0.355 | 0.375 | 0.34 | 0.37 | 1.85 | +0.02 (+5.71%) | 1,924,000 |
25 Jun 2018 | HKD | 0.335 | 0.35 | 0.33 | 0.35 | 1.75 | +0.015 (+4.48%) | 24,436,000 |
22 Jun 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 1.675 | 0.0 (0.0%) | 1,240,000 |