Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.04 | -0.005 (-1.89%) | 117,500 |
22 Aug 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.265 | 1.06 | 0.0 (0.0%) | 2,145,000 |
21 Aug 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 1.06 | +0.005 (+1.92%) | 280,000 |
20 Aug 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 330,000 |
17 Aug 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.04 | 0.0 (0.0%) | 305,000 |
16 Aug 2018 | HKD | 0.27 | 0.27 | 0.25 | 0.26 | 1.04 | -0.01 (-3.70%) | 865,000 |
15 Aug 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.08 | -0.01 (-3.57%) | 370,000 |
14 Aug 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 1.12 | -0.005 (-1.75%) | 210,000 |
13 Aug 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 1.14 | -0.01 (-3.39%) | 305,000 |
10 Aug 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 1.18 | +0.005 (+1.72%) | 65,000 |
9 Aug 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 1.16 | -0.015 (-4.92%) | 1,595,000 |
8 Aug 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 1.22 | +0.005 (+1.67%) | 272,500 |
7 Aug 2018 | HKD | 0.32 | 0.325 | 0.295 | 0.3 | 1.2 | 0.0 (0.0%) | 2,275,000 |
6 Aug 2018 | HKD | 0.275 | 0.38 | 0.275 | 0.3 | 1.2 | +0.015 (+5.26%) | 62,033,000 |
3 Aug 2018 | HKD | 0.28 | 0.315 | 0.275 | 0.285 | 1.14 | -0.01 (-3.39%) | 5,182,000 |
2 Aug 2018 | HKD | 0.275 | 0.32 | 0.275 | 0.295 | 1.18 | -0.036 (-2.96%) | 885,000 |
2 Aug 2018 |
|
|||||||
1 Aug 2018 | HKD | 0.077 | 0.077 | 0.073 | 0.076 | 1.216 | 0.0 (0.0%) | 2,440,000 |
31 Jul 2018 | HKD | 0.076 | 0.077 | 0.074 | 0.076 | 1.216 | -0.001 (-1.30%) | 7,400,000 |
30 Jul 2018 | HKD | 0.076 | 0.078 | 0.075 | 0.077 | 1.232 | +0.001 (+1.32%) | 9,303,000 |
27 Jul 2018 | HKD | 0.076 | 0.078 | 0.075 | 0.076 | 1.216 | 0.0 (0.0%) | 6,440,000 |
26 Jul 2018 | HKD | 0.078 | 0.078 | 0.075 | 0.076 | 1.216 | -0.002 (-2.56%) | 3,500,000 |
25 Jul 2018 | HKD | 0.078 | 0.078 | 0.077 | 0.078 | 1.248 | 0.0 (0.0%) | 220,000 |
24 Jul 2018 | HKD | 0.077 | 0.078 | 0.075 | 0.078 | 1.248 | 0.0 (0.0%) | 3,980,000 |
23 Jul 2018 | HKD | 0.076 | 0.079 | 0.076 | 0.078 | 1.248 | +0.001 (+1.30%) | 43,400,000 |
20 Jul 2018 | HKD | 0.075 | 0.077 | 0.074 | 0.077 | 1.232 | +0.002 (+2.67%) | 835,000 |
19 Jul 2018 | HKD | 0.076 | 0.078 | 0.075 | 0.075 | 1.2 | -0.001 (-1.32%) | 6,740,000 |
18 Jul 2018 | HKD | 0.078 | 0.078 | 0.076 | 0.076 | 1.216 | -0.001 (-1.30%) | 6,390,000 |
17 Jul 2018 | HKD | 0.079 | 0.079 | 0.076 | 0.077 | 1.232 | -0.002 (-2.53%) | 2,980,000 |
16 Jul 2018 | HKD | 0.08 | 0.081 | 0.075 | 0.079 | 1.264 | +0.001 (+1.28%) | 9,760,000 |
13 Jul 2018 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 1.248 | -0.001 (-1.27%) | 6,455,000 |