Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,170,000 |
18 Jul 2018 | HKD | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 3,830,000 |
17 Jul 2018 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 6,030,000 |
16 Jul 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 790,000 |
13 Jul 2018 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,230,000 |
12 Jul 2018 | HKD | 0.56 | 0.61 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 7,830,000 |
11 Jul 2018 | HKD | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 1,570,000 |
10 Jul 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,070,000 |
9 Jul 2018 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,430,000 |
6 Jul 2018 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 3,090,000 |
5 Jul 2018 | HKD | 0.58 | 0.59 | 0.53 | 0.56 | 0.56 | -0.04 (-6.67%) | 2,820,000 |
4 Jul 2018 | HKD | 0.64 | 0.64 | 0.58 | 0.6 | 0.6 | -0.04 (-6.25%) | 4,100,000 |
3 Jul 2018 | HKD | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -0.03 (-4.48%) | 2,650,000 |
2 Jul 2018 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 3,400,000 |
28 Jun 2018 | HKD | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,410,000 |
27 Jun 2018 | HKD | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 2,650,000 |
26 Jun 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,830,000 |
25 Jun 2018 | HKD | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,680,000 |
22 Jun 2018 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 6,270,000 |
21 Jun 2018 | HKD | 0.72 | 0.76 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 9,940,000 |
20 Jun 2018 | HKD | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -0.03 (-4.05%) | 4,720,000 |
19 Jun 2018 | HKD | 0.76 | 0.84 | 0.73 | 0.74 | 0.74 | -0.05 (-6.33%) | 9,810,000 |
18 Jun 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 7,600,000 |
14 Jun 2018 | HKD | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 6,160,000 |
13 Jun 2018 | HKD | 0.93 | 0.93 | 0.84 | 0.87 | 0.87 | -0.07 (-7.45%) | 25,680,000 |
12 Jun 2018 | HKD | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 10,170,000 |
11 Jun 2018 | HKD | 0.96 | 1.03 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 21,190,000 |
8 Jun 2018 | HKD | 0.94 | 1.02 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 24,360,000 |