Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | HKD | 0.52 | 0.58 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,848,000 |
13 Aug 2018 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 268,000 |
10 Aug 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 306,000 |
9 Aug 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,028,000 |
8 Aug 2018 | HKD | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,062,000 |
7 Aug 2018 | HKD | 0.56 | 0.6 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 2,570,000 |
6 Aug 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 116,000 |
3 Aug 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 322,000 |
2 Aug 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 948,000 |
1 Aug 2018 | HKD | 0.6 | 0.63 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 772,000 |
31 Jul 2018 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 140,000 |
30 Jul 2018 | HKD | 0.61 | 0.66 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,252,000 |
27 Jul 2018 | HKD | 0.55 | 0.64 | 0.54 | 0.61 | 0.61 | +0.06 (+10.91%) | 5,738,000 |
26 Jul 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 2,242,000 |
25 Jul 2018 | HKD | 0.52 | 0.6 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 9,992,000 |
24 Jul 2018 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 624,000 |
23 Jul 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 616,000 |
20 Jul 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,000,000 |
19 Jul 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 710,000 |
18 Jul 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,928,000 |
17 Jul 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,716,000 |
16 Jul 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 516,000 |
13 Jul 2018 | HKD | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 2,836,000 |
12 Jul 2018 | HKD | 0.53 | 0.56 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 7,386,000 |
11 Jul 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,028,000 |
10 Jul 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 760,000 |
9 Jul 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 788,000 |
6 Jul 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 594,000 |
5 Jul 2018 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,286,000 |
4 Jul 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,088,000 |