Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 4,890,000 |
31 Jul 2018 | HKD | 0.425 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 4,770,000 |
30 Jul 2018 | HKD | 0.47 | 0.48 | 0.42 | 0.435 | 0.435 | -0.045 (-9.38%) | 5,520,000 |
27 Jul 2018 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 4,430,000 |
26 Jul 2018 | HKD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 4,210,000 |
25 Jul 2018 | HKD | 0.475 | 0.49 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 4,350,000 |
24 Jul 2018 | HKD | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,340,000 |
23 Jul 2018 | HKD | 0.57 | 0.57 | 0.475 | 0.49 | 0.49 | -0.08 (-14.04%) | 10,590,000 |
20 Jul 2018 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 3,870,000 |
19 Jul 2018 | HKD | 0.53 | 0.61 | 0.53 | 0.59 | 0.59 | +0.06 (+11.32%) | 8,360,000 |
18 Jul 2018 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,870,000 |
17 Jul 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,450,000 |
16 Jul 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,960,000 |
13 Jul 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 6,670,000 |
12 Jul 2018 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 9,460,100 |
11 Jul 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,330,000 |
10 Jul 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,360,000 |
9 Jul 2018 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,060,000 |
6 Jul 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 3,240,000 |
5 Jul 2018 | HKD | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,120,000 |
4 Jul 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 3,780,000 |
3 Jul 2018 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 3,090,000 |
2 Jul 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.53 | 0.53 | 0.465 | 0.51 | 0.51 | -0.02 (-3.77%) | 7,930,000 |
28 Jun 2018 | HKD | 0.51 | 0.62 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 4,360,000 |
27 Jun 2018 | HKD | 0.53 | 0.55 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 3,630,000 |
26 Jun 2018 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,830,000 |
25 Jun 2018 | HKD | 0.58 | 0.58 | 0.51 | 0.54 | 0.54 | -0.05 (-8.47%) | 4,080,000 |
22 Jun 2018 | HKD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 3,560,000 |
21 Jun 2018 | HKD | 0.59 | 0.67 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 4,800,000 |