Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | HKD | 0.225 | 0.225 | 0.216 | 0.22 | 0.22 | -0.003 (-1.35%) | 8,912,000 |
24 Jul 2018 | HKD | 0.234 | 0.234 | 0.215 | 0.223 | 0.223 | -0.005 (-2.19%) | 8,608,000 |
23 Jul 2018 | HKD | 0.214 | 0.255 | 0.214 | 0.228 | 0.228 | +0.017 (+8.06%) | 9,136,000 |
20 Jul 2018 | HKD | 0.214 | 0.215 | 0.191 | 0.211 | 0.211 | +0.007 (+3.43%) | 10,680,000 |
19 Jul 2018 | HKD | 0.184 | 0.23 | 0.184 | 0.204 | 0.204 | +0.02 (+10.87%) | 12,312,000 |
18 Jul 2018 | HKD | 0.179 | 0.184 | 0.176 | 0.184 | 0.184 | +0.004 (+2.22%) | 10,704,000 |
17 Jul 2018 | HKD | 0.18 | 0.18 | 0.177 | 0.18 | 0.18 | 0.0 (0.0%) | 10,456,000 |
16 Jul 2018 | HKD | 0.18 | 0.182 | 0.177 | 0.18 | 0.18 | -0.003 (-1.64%) | 12,456,000 |
13 Jul 2018 | HKD | 0.184 | 0.184 | 0.179 | 0.183 | 0.183 | 0.0 (0.0%) | 11,488,000 |
12 Jul 2018 | HKD | 0.193 | 0.193 | 0.182 | 0.183 | 0.183 | -0.006 (-3.17%) | 11,456,000 |
11 Jul 2018 | HKD | 0.196 | 0.196 | 0.184 | 0.189 | 0.189 | -0.007 (-3.57%) | 11,592,000 |
10 Jul 2018 | HKD | 0.199 | 0.199 | 0.187 | 0.196 | 0.196 | -0.003 (-1.51%) | 10,496,000 |
9 Jul 2018 | HKD | 0.2 | 0.202 | 0.194 | 0.199 | 0.199 | 0.0 (0.0%) | 10,464,000 |
6 Jul 2018 | HKD | 0.198 | 0.201 | 0.194 | 0.199 | 0.199 | +0.001 (+0.51%) | 11,776,000 |
5 Jul 2018 | HKD | 0.2 | 0.2 | 0.197 | 0.198 | 0.198 | 0.0 (0.0%) | 10,920,000 |
4 Jul 2018 | HKD | 0.201 | 0.205 | 0.197 | 0.198 | 0.198 | -0.005 (-2.46%) | 10,160,000 |
3 Jul 2018 | HKD | 0.199 | 0.204 | 0.195 | 0.203 | 0.203 | +0.004 (+2.01%) | 12,440,000 |
2 Jul 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.201 | 0.201 | 0.196 | 0.199 | 0.199 | -0.001 (-0.50%) | 10,000,000 |
28 Jun 2018 | HKD | 0.198 | 0.203 | 0.197 | 0.2 | 0.2 | +0.002 (+1.01%) | 13,144,000 |
27 Jun 2018 | HKD | 0.205 | 0.207 | 0.196 | 0.198 | 0.198 | -0.002 (-1%) | 10,264,000 |
26 Jun 2018 | HKD | 0.206 | 0.206 | 0.197 | 0.2 | 0.2 | -0.006 (-2.91%) | 11,024,000 |
25 Jun 2018 | HKD | 0.219 | 0.22 | 0.206 | 0.206 | 0.206 | -0.007 (-3.29%) | 10,400,000 |
22 Jun 2018 | HKD | 0.205 | 0.219 | 0.199 | 0.213 | 0.213 | +0.011 (+5.45%) | 9,680,000 |
21 Jun 2018 | HKD | 0.203 | 0.212 | 0.199 | 0.202 | 0.202 | -0.004 (-1.94%) | 27,120,000 |
20 Jun 2018 | HKD | 0.208 | 0.208 | 0.199 | 0.206 | 0.206 | -0.001 (-0.48%) | 11,944,000 |
19 Jun 2018 | HKD | 0.212 | 0.213 | 0.202 | 0.207 | 0.207 | -0.003 (-1.43%) | 10,688,000 |
18 Jun 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.216 | 0.216 | 0.204 | 0.21 | 0.21 | -0.005 (-2.33%) | 12,528,000 |
14 Jun 2018 | HKD | 0.216 | 0.218 | 0.212 | 0.215 | 0.215 | -0.003 (-1.38%) | 12,376,000 |