Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 60,000 |
1 Aug 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 20,000 |
31 Jul 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 20,000 |
30 Jul 2018 | HKD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 440,000 |
27 Jul 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 80,000 |
26 Jul 2018 | HKD | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 460,000 |
25 Jul 2018 | HKD | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 540,000 |
24 Jul 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 120,000 |
23 Jul 2018 | HKD | 0.325 | 0.325 | 0.3 | 0.325 | 0.325 | 0.0 (0.0%) | 40,000 |
20 Jul 2018 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 280,000 |
19 Jul 2018 | HKD | 0.325 | 0.33 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 520,000 |
18 Jul 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 360,000 |
17 Jul 2018 | HKD | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,660,000 |
16 Jul 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,760,000 |
13 Jul 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,500,000 |
12 Jul 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 60,000 |
11 Jul 2018 | HKD | 0.315 | 0.315 | 0.29 | 0.315 | 0.315 | +0.005 (+1.61%) | 320,000 |
10 Jul 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 340,000 |
9 Jul 2018 | HKD | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 1,180,000 |
6 Jul 2018 | HKD | 0.325 | 0.325 | 0.3 | 0.325 | 0.325 | 0.0 (0.0%) | 380,000 |
5 Jul 2018 | HKD | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 560,000 |
4 Jul 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 520,000 |
3 Jul 2018 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 600,000 |
2 Jul 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.3 | 0.32 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 820,000 |
28 Jun 2018 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 2,700,000 |
27 Jun 2018 | HKD | 0.335 | 0.34 | 0.3 | 0.31 | 0.31 | -0.035 (-10.14%) | 2,440,000 |
26 Jun 2018 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,380,000 |
25 Jun 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 3,540,000 |
22 Jun 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,800,000 |