Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,160,000 |
2 Aug 2018 | HKD | 0.445 | 0.445 | 0.415 | 0.43 | 0.43 | -0.015 (-3.37%) | 3,245,000 |
1 Aug 2018 | HKD | 0.445 | 0.475 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 3,575,000 |
31 Jul 2018 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,430,000 |
30 Jul 2018 | HKD | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 4,610,000 |
27 Jul 2018 | HKD | 0.48 | 0.485 | 0.445 | 0.455 | 0.455 | -0.03 (-6.19%) | 12,270,000 |
26 Jul 2018 | HKD | 0.435 | 0.51 | 0.43 | 0.485 | 0.485 | +0.05 (+11.49%) | 24,545,000 |
25 Jul 2018 | HKD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,290,000 |
24 Jul 2018 | HKD | 0.425 | 0.435 | 0.41 | 0.435 | 0.435 | 0.0 (0.0%) | 1,780,000 |
23 Jul 2018 | HKD | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,150,000 |
20 Jul 2018 | HKD | 0.425 | 0.45 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 5,235,000 |
19 Jul 2018 | HKD | 0.455 | 0.455 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 3,395,000 |
18 Jul 2018 | HKD | 0.4 | 0.475 | 0.4 | 0.455 | 0.455 | +0.05 (+12.35%) | 14,670,000 |
17 Jul 2018 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,870,000 |
16 Jul 2018 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,440,000 |
13 Jul 2018 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,270,000 |
12 Jul 2018 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 2,800,000 |
11 Jul 2018 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 2,920,000 |
10 Jul 2018 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 3,485,000 |
9 Jul 2018 | HKD | 0.405 | 0.435 | 0.405 | 0.435 | 0.435 | +0.025 (+6.10%) | 5,000,000 |
6 Jul 2018 | HKD | 0.415 | 0.42 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 6,250,000 |
5 Jul 2018 | HKD | 0.425 | 0.43 | 0.4 | 0.415 | 0.415 | -0.015 (-3.49%) | 4,750,000 |
4 Jul 2018 | HKD | 0.45 | 0.455 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 6,691,000 |
3 Jul 2018 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 4,695,000 |
2 Jul 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.465 | 0.495 | 0.465 | 0.48 | 0.48 | +0.02 (+4.35%) | 6,095,000 |
28 Jun 2018 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 5,365,000 |
27 Jun 2018 | HKD | 0.49 | 0.495 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 4,165,000 |
26 Jun 2018 | HKD | 0.48 | 0.5 | 0.455 | 0.485 | 0.485 | 0.0 (0.0%) | 10,700,000 |
25 Jun 2018 | HKD | 0.53 | 0.53 | 0.485 | 0.485 | 0.485 | -0.045 (-8.49%) | 10,029,500 |