Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 3.2 | -0.005 (-1.54%) | 1,658,100 |
10 Aug 2018 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 3.25 | +0.005 (+1.56%) | 1,218,000 |
9 Aug 2018 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 3.2 | 0.0 (0.0%) | 1,322,000 |
8 Aug 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 3.2 | -0.005 (-1.54%) | 695,000 |
7 Aug 2018 | HKD | 0.33 | 0.33 | 0.31 | 0.325 | 3.25 | 0.0 (0.0%) | 1,554,000 |
6 Aug 2018 | HKD | 0.315 | 0.33 | 0.315 | 0.325 | 3.25 | +0.01 (+3.17%) | 1,248,000 |
3 Aug 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 3.15 | 0.0 (0.0%) | 2,741,000 |
2 Aug 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 3.15 | +0.005 (+1.61%) | 1,174,000 |
1 Aug 2018 | HKD | 0.32 | 0.325 | 0.305 | 0.31 | 3.1 | -0.015 (-4.62%) | 1,378,105 |
31 Jul 2018 | HKD | 0.33 | 0.33 | 0.32 | 0.325 | 3.25 | -0.005 (-1.52%) | 1,183,550 |
30 Jul 2018 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 3.3 | -0.01 (-2.94%) | 1,829,000 |
27 Jul 2018 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 3.4 | 0.0 (0.0%) | 1,574,000 |
26 Jul 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 3.4 | -0.01 (-2.86%) | 1,362,000 |
25 Jul 2018 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 3.5 | 0.0 (0.0%) | 2,318,000 |
24 Jul 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 3.5 | 0.0 (0.0%) | 1,268,100 |
23 Jul 2018 | HKD | 0.335 | 0.355 | 0.33 | 0.35 | 3.5 | +0.02 (+6.06%) | 1,986,200 |
20 Jul 2018 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 3.3 | -0.01 (-2.94%) | 2,432,000 |
19 Jul 2018 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 3.4 | -0.005 (-1.45%) | 1,722,000 |
18 Jul 2018 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 3.45 | 0.0 (0.0%) | 2,066,000 |
17 Jul 2018 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 3.45 | 0.0 (0.0%) | 3,350,000 |
16 Jul 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.345 | 3.45 | 0.0 (0.0%) | 1,486,005 |
13 Jul 2018 | HKD | 0.355 | 0.365 | 0.34 | 0.345 | 3.45 | -0.005 (-1.43%) | 4,960,000 |
12 Jul 2018 | HKD | 0.315 | 0.36 | 0.315 | 0.35 | 3.5 | +0.03 (+9.38%) | 8,221,200 |
11 Jul 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 3.2 | -0.01 (-3.03%) | 1,102,000 |
10 Jul 2018 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 3.3 | -0.015 (-4.35%) | 1,400,000 |
9 Jul 2018 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 3.45 | 0.0 (0.0%) | 1,201,200 |
6 Jul 2018 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 3.45 | 0.0 (0.0%) | 1,804,100 |
5 Jul 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 3.45 | -0.005 (-1.43%) | 1,124,000 |
4 Jul 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 3.5 | +0.005 (+1.45%) | 1,702,000 |
3 Jul 2018 | HKD | 0.35 | 0.355 | 0.33 | 0.345 | 3.45 | -0.01 (-2.82%) | 3,160,000 |