Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.3521 | -0.01 (-1.69%) | 2,516,000 |
1 Aug 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.3582 | 0.0 (0.0%) | 1,244,000 |
31 Jul 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.3582 | 0.0 (0.0%) | 360,000 |
30 Jul 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.3582 | 0.0 (0.0%) | 780,000 |
27 Jul 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.3582 | 0.0 (0.0%) | 1,048,000 |
26 Jul 2018 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 0.3582 | -0.01 (-1.67%) | 26,876,000 |
25 Jul 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.3643 | 0.0 (0.0%) | 1,928,000 |
24 Jul 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.3643 | -0.01 (-1.64%) | 1,560,000 |
23 Jul 2018 | HKD | 0.6 | 0.63 | 0.59 | 0.61 | 0.3704 | +0.01 (+1.67%) | 3,164,000 |
20 Jul 2018 | HKD | 0.63 | 0.66 | 0.6 | 0.6 | 0.3643 | +0.05 (+9.09%) | 9,140,000 |
19 Jul 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.3339 | 0.0 (0.0%) | 0 |
18 Jul 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.3339 | 0.0 (0.0%) | 0 |
17 Jul 2018 | HKD | 0.57 | 0.59 | 0.55 | 0.55 | 0.3339 | -0.02 (-3.51%) | 648,000 |
16 Jul 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.3461 | 0.0 (0.0%) | 364,000 |
13 Jul 2018 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 0.3461 | -0.02 (-3.39%) | 6,664,000 |
12 Jul 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.3582 | +0.01 (+1.72%) | 52,000 |
11 Jul 2018 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.3521 | -0.01 (-1.69%) | 796,000 |
10 Jul 2018 | HKD | 0.62 | 0.62 | 0.57 | 0.59 | 0.3582 | -0.01 (-1.67%) | 2,632,000 |
9 Jul 2018 | HKD | 0.6 | 0.6 | 0.56 | 0.6 | 0.3643 | 0.0 (0.0%) | 1,220,000 |
6 Jul 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.3643 | -0.01 (-1.64%) | 3,252,000 |
5 Jul 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.3704 | +0.01 (+1.67%) | 328,000 |
4 Jul 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.3643 | 0.0 (0.0%) | 392,000 |
3 Jul 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.3643 | 0.0 (0.0%) | 132,000 |
2 Jul 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.3643 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.3643 | -0.01 (-1.64%) | 416,800 |
28 Jun 2018 | HKD | 0.59 | 0.61 | 0.57 | 0.61 | 0.3704 | +0.01 (+1.67%) | 8,680,000 |
27 Jun 2018 | HKD | 0.61 | 0.61 | 0.56 | 0.6 | 0.3643 | 0.0 (0.0%) | 5,048,000 |
26 Jun 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.3643 | 0.0 (0.0%) | 744,000 |
25 Jun 2018 | HKD | 0.6 | 0.61 | 0.5 | 0.6 | 0.3643 | 0.0 (0.0%) | 9,972,000 |
22 Jun 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.3643 | -0.02 (-3.23%) | 568,000 |