Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 16,000 |
1 Aug 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 20,000 |
31 Jul 2018 | HKD | 0.61 | 0.68 | 0.6 | 0.68 | 0.68 | +0.08 (+13.33%) | 968,000 |
30 Jul 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 166,000 |
27 Jul 2018 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 136,000 |
26 Jul 2018 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 389,000 |
25 Jul 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 40,000 |
24 Jul 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 362,000 |
23 Jul 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 576,000 |
20 Jul 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 112,000 |
19 Jul 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 704,000 |
18 Jul 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 124,000 |
17 Jul 2018 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 350,200 |
16 Jul 2018 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 248,000 |
13 Jul 2018 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 160,000 |
12 Jul 2018 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 328,000 |
11 Jul 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,288,000 |
10 Jul 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,653,000 |
9 Jul 2018 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 944,000 |
6 Jul 2018 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,048,000 |
5 Jul 2018 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 272,000 |
4 Jul 2018 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 632,000 |
3 Jul 2018 | HKD | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,456,000 |
2 Jul 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,112,000 |
28 Jun 2018 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 624,000 |
27 Jun 2018 | HKD | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 558,000 |
26 Jun 2018 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,326,400 |
25 Jun 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 373,000 |
22 Jun 2018 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.04 (+5.80%) | 2,104,000 |