Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 0.38 | 0.425 | 0.38 | 0.425 | 8.3618 | +0.025 (+6.25%) | 76,000 |
8 Aug 2018 | HKD | 0.405 | 0.405 | 0.38 | 0.4 | 7.8699 | +0.01 (+2.56%) | 52,000 |
7 Aug 2018 | HKD | 0.39 | 0.41 | 0.39 | 0.39 | 7.6732 | 0.0 (0.0%) | 3,742,000 |
6 Aug 2018 | HKD | 0.45 | 0.5 | 0.375 | 0.39 | 7.6732 | -0.015 (-3.70%) | 2,704,000 |
3 Aug 2018 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 7.9683 | -0.005 (-1.22%) | 3,205,000 |
2 Aug 2018 | HKD | 0.395 | 0.43 | 0.395 | 0.41 | 8.0667 | -0.015 (-3.53%) | 4,575,000 |
1 Aug 2018 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 8.3618 | 0.0 (0.0%) | 70,000 |
31 Jul 2018 | HKD | 0.455 | 0.46 | 0.405 | 0.425 | 8.3618 | -0.035 (-7.61%) | 196,000 |
30 Jul 2018 | HKD | 0.405 | 0.465 | 0.405 | 0.46 | 9.0504 | -0.005 (-1.08%) | 93,000 |
27 Jul 2018 | HKD | 0.43 | 0.47 | 0.43 | 0.465 | 9.1488 | +0.035 (+8.14%) | 51,000 |
26 Jul 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 8.4602 | +0.005 (+1.18%) | 50,000 |
25 Jul 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 8.3618 | 0.0 (0.0%) | 72,000 |
24 Jul 2018 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 8.3618 | +0.01 (+2.41%) | 51,000 |
23 Jul 2018 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 8.165 | 0.0 (0.0%) | 50,000 |
20 Jul 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 8.165 | -0.005 (-1.19%) | 50,000 |
19 Jul 2018 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 8.2634 | +0.01 (+2.44%) | 50,000 |
18 Jul 2018 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 8.0667 | -0.005 (-1.20%) | 50,000 |
17 Jul 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 8.165 | 0.0 (0.0%) | 50,000 |
16 Jul 2018 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 8.165 | +0.025 (+6.41%) | 50,000 |
13 Jul 2018 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 7.6732 | 0.0 (0.0%) | 185,000 |
12 Jul 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 7.6732 | -0.005 (-1.27%) | 150,000 |
11 Jul 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 7.7715 | -0.015 (-3.66%) | 222,000 |
10 Jul 2018 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 8.0667 | +0.015 (+3.80%) | 124,000 |
9 Jul 2018 | HKD | 0.36 | 0.4 | 0.36 | 0.395 | 7.7715 | -0.005 (-1.25%) | 4,000 |
6 Jul 2018 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 7.8699 | 0.0 (0.0%) | 4,000 |
5 Jul 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 7.8699 | +0.01 (+2.56%) | 125,000 |
4 Jul 2018 | HKD | 0.365 | 0.39 | 0.365 | 0.39 | 7.6732 | -0.005 (-1.27%) | 101,000 |
3 Jul 2018 | HKD | 0.36 | 0.4 | 0.36 | 0.395 | 7.7715 | -0.015 (-3.66%) | 1,112,000 |
2 Jul 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 8.0667 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.355 | 0.425 | 0.355 | 0.41 | 8.0667 | +0.03 (+7.89%) | 1,311,000 |