Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | HKD | 0.026 | 0.03 | 0.026 | 0.03 | 0.03 | +0.002 (+7.14%) | 4,340,000 |
9 Aug 2018 | HKD | 0.029 | 0.029 | 0.024 | 0.028 | 0.028 | -0.001 (-3.45%) | 19,000,000 |
8 Aug 2018 | HKD | 0.031 | 0.031 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 1,171,200 |
7 Aug 2018 | HKD | 0.031 | 0.034 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 5,980,000 |
6 Aug 2018 | HKD | 0.031 | 0.031 | 0.029 | 0.029 | 0.029 | -0.001 (-3.33%) | 4,860,000 |
3 Aug 2018 | HKD | 0.031 | 0.032 | 0.03 | 0.03 | 0.03 | -0.001 (-3.23%) | 760,000 |
2 Aug 2018 | HKD | 0.031 | 0.033 | 0.03 | 0.031 | 0.031 | -0.001 (-3.13%) | 2,460,000 |
1 Aug 2018 | HKD | 0.031 | 0.036 | 0.031 | 0.032 | 0.032 | +0.002 (+6.67%) | 25,560,000 |
31 Jul 2018 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.001 (+3.45%) | 1,320,000 |
30 Jul 2018 | HKD | 0.03 | 0.03 | 0.029 | 0.029 | 0.029 | -0.002 (-6.45%) | 2,460,000 |
27 Jul 2018 | HKD | 0.033 | 0.035 | 0.03 | 0.031 | 0.031 | -0.001 (-3.13%) | 9,010,000 |
26 Jul 2018 | HKD | 0.034 | 0.034 | 0.031 | 0.032 | 0.032 | -0.002 (-5.88%) | 1,780,000 |
25 Jul 2018 | HKD | 0.034 | 0.034 | 0.032 | 0.034 | 0.034 | +0.003 (+9.68%) | 4,580,000 |
24 Jul 2018 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | +0.001 (+3.33%) | 660,000 |
23 Jul 2018 | HKD | 0.031 | 0.034 | 0.03 | 0.03 | 0.03 | -0.003 (-9.09%) | 3,360,000 |
20 Jul 2018 | HKD | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | +0.002 (+6.45%) | 920,000 |
19 Jul 2018 | HKD | 0.032 | 0.034 | 0.03 | 0.031 | 0.031 | -0.001 (-3.13%) | 7,200,000 |
18 Jul 2018 | HKD | 0.03 | 0.034 | 0.03 | 0.032 | 0.032 | +0.002 (+6.67%) | 14,144,000 |
17 Jul 2018 | HKD | 0.027 | 0.031 | 0.026 | 0.03 | 0.03 | +0.001 (+3.45%) | 34,885,200 |
16 Jul 2018 | HKD | 0.023 | 0.03 | 0.022 | 0.029 | 0.029 | +0.006 (+26.09%) | 53,268,000 |
13 Jul 2018 | HKD | 0.022 | 0.024 | 0.022 | 0.023 | 0.023 | +0.002 (+9.52%) | 61,000,000 |
12 Jul 2018 | HKD | 0.026 | 0.032 | 0.02 | 0.021 | 0.021 | -0.005 (-19.23%) | 96,176,400 |
11 Jul 2018 | HKD | 0.035 | 0.035 | 0.023 | 0.026 | 0.026 | -0.009 (-25.71%) | 72,944,000 |
10 Jul 2018 | HKD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
9 Jul 2018 | HKD | 0.026 | 0.035 | 0.026 | 0.035 | 0.035 | +0.009 (+34.62%) | 15,320,000 |
6 Jul 2018 | HKD | 0.041 | 0.041 | 0.02 | 0.026 | 0.026 | -0.015 (-36.59%) | 45,280,000 |
5 Jul 2018 | HKD | 0.045 | 0.045 | 0.04 | 0.041 | 0.041 | -0.004 (-8.89%) | 4,340,000 |
4 Jul 2018 | HKD | 0.046 | 0.046 | 0.044 | 0.045 | 0.045 | -0.001 (-2.17%) | 6,426,000 |
3 Jul 2018 | HKD | 0.046 | 0.05 | 0.045 | 0.046 | 0.046 | -0.004 (-8%) | 1,384,000 |
2 Jul 2018 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |