Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.111 | 0.111 | 0.083 | 0.095 | 1.9 | -0.016 (-14.41%) | 7,129,925 |
1 Aug 2018 | HKD | 0.117 | 0.118 | 0.109 | 0.111 | 2.22 | -0.008 (-6.72%) | 1,545,000 |
31 Jul 2018 | HKD | 0.128 | 0.14 | 0.111 | 0.119 | 2.38 | -0.009 (-7.03%) | 12,510,000 |
30 Jul 2018 | HKD | 0.125 | 0.135 | 0.125 | 0.128 | 2.56 | +0.008 (+6.67%) | 1,116,100 |
27 Jul 2018 | HKD | 0.12 | 0.127 | 0.113 | 0.12 | 2.4 | +0.002 (+1.69%) | 316,000 |
26 Jul 2018 | HKD | 0.12 | 0.122 | 0.113 | 0.118 | 2.36 | -0.002 (-1.67%) | 372,015 |
25 Jul 2018 | HKD | 0.125 | 0.125 | 0.118 | 0.12 | 2.4 | -0.005 (-4%) | 775,850 |
24 Jul 2018 | HKD | 0.128 | 0.129 | 0.118 | 0.125 | 2.5 | -0.002 (-1.57%) | 463,000 |
23 Jul 2018 | HKD | 0.145 | 0.145 | 0.125 | 0.127 | 2.54 | -0.013 (-9.29%) | 687,500 |
20 Jul 2018 | HKD | 0.148 | 0.148 | 0.137 | 0.14 | 2.8 | -0.005 (-3.45%) | 961,400 |
19 Jul 2018 | HKD | 0.152 | 0.152 | 0.132 | 0.145 | 2.9 | -0.003 (-2.03%) | 238,000 |
18 Jul 2018 | HKD | 0.148 | 0.154 | 0.142 | 0.148 | 2.96 | 0.0 (0.0%) | 171,500 |
17 Jul 2018 | HKD | 0.151 | 0.152 | 0.143 | 0.148 | 2.96 | -0.005 (-3.27%) | 252,000 |
16 Jul 2018 | HKD | 0.15 | 0.16 | 0.145 | 0.153 | 3.06 | -0.001 (-0.65%) | 306,500 |
13 Jul 2018 | HKD | 0.15 | 0.157 | 0.15 | 0.154 | 3.08 | 0.0 (0.0%) | 1,277,900 |
12 Jul 2018 | HKD | 0.16 | 0.16 | 0.148 | 0.154 | 3.08 | +0.006 (+4.05%) | 1,321,950 |
11 Jul 2018 | HKD | 0.148 | 0.16 | 0.14 | 0.148 | 2.96 | -0.012 (-7.50%) | 164,600 |
10 Jul 2018 | HKD | 0.135 | 0.164 | 0.135 | 0.16 | 3.2 | +0.025 (+18.52%) | 886,450 |
9 Jul 2018 | HKD | 0.117 | 0.144 | 0.111 | 0.135 | 2.7 | +0.014 (+11.57%) | 549,500 |
6 Jul 2018 | HKD | 0.13 | 0.13 | 0.108 | 0.121 | 2.42 | -0.009 (-6.92%) | 2,198,590 |
5 Jul 2018 | HKD | 0.15 | 0.15 | 0.123 | 0.13 | 2.6 | -0.023 (-15.03%) | 2,660,700 |
4 Jul 2018 | HKD | 0.163 | 0.167 | 0.15 | 0.153 | 3.06 | -0.009 (-5.56%) | 1,306,500 |
3 Jul 2018 | HKD | 0.17 | 0.17 | 0.153 | 0.162 | 3.24 | -0.008 (-4.71%) | 1,687,350 |
2 Jul 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.4 | -0.002 (-1.16%) | 0 |
29 Jun 2018 | HKD | 0.178 | 0.178 | 0.164 | 0.172 | 3.44 | -0.008 (-4.44%) | 1,051,500 |
28 Jun 2018 | HKD | 0.187 | 0.187 | 0.165 | 0.18 | 3.6 | -0.006 (-3.23%) | 1,700,000 |
27 Jun 2018 | HKD | 0.193 | 0.193 | 0.182 | 0.186 | 3.72 | -0.007 (-3.63%) | 592,500 |
26 Jun 2018 | HKD | 0.182 | 0.199 | 0.182 | 0.193 | 3.86 | -0.007 (-3.50%) | 1,665,500 |
25 Jun 2018 | HKD | 0.21 | 0.215 | 0.18 | 0.2 | 4 | -0.04 (-16.67%) | 6,939,175 |
22 Jun 2018 | HKD | 0.27 | 0.295 | 0.16 | 0.24 | 4.8 | -0.035 (-12.73%) | 23,822,445 |