Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 4,920,000 |
31 Jul 2018 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 6,252,000 |
30 Jul 2018 | HKD | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 7,808,000 |
27 Jul 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 4,508,000 |
26 Jul 2018 | HKD | 0.3 | 0.31 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 6,742,000 |
25 Jul 2018 | HKD | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 15,966,000 |
24 Jul 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.015 (+5.66%) | 10,028,000 |
23 Jul 2018 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 6,418,000 |
20 Jul 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 5,000,000 |
19 Jul 2018 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 10,010,000 |
18 Jul 2018 | HKD | 0.275 | 0.28 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 21,942,000 |
17 Jul 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 9,896,000 |
16 Jul 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 7,138,000 |
13 Jul 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 6,638,000 |
12 Jul 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 6,868,000 |
11 Jul 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 6,172,000 |
10 Jul 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 10,108,000 |
9 Jul 2018 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 12,394,000 |
6 Jul 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,438,000 |
5 Jul 2018 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 5,022,000 |
4 Jul 2018 | HKD | 0.295 | 0.305 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 16,438,000 |
3 Jul 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 0.295 | -0.01 (-3.28%) | 13,966,000 |
2 Jul 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.295 | 0.31 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 5,686,000 |
28 Jun 2018 | HKD | 0.295 | 0.3 | 0.275 | 0.285 | 0.285 | -0.01 (-3.39%) | 13,340,000 |
27 Jun 2018 | HKD | 0.33 | 0.33 | 0.29 | 0.295 | 0.295 | -0.025 (-7.81%) | 31,160,000 |
26 Jun 2018 | HKD | 0.32 | 0.32 | 0.26 | 0.32 | 0.32 | -0.01 (-3.03%) | 60,324,000 |
25 Jun 2018 | HKD | 0.355 | 0.36 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 26,538,000 |
22 Jun 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 25,740,000 |
21 Jun 2018 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 9,718,000 |