Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.3 | 0.3 | 0.231 | 0.24 | 0.24 | -0.1 (-29.41%) | 984,000 |
1 Aug 2018 | HKD | 0.355 | 0.365 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,670,000 |
31 Jul 2018 | HKD | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | +0.04 (+12.50%) | 1,512,000 |
30 Jul 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 1,186,000 |
27 Jul 2018 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 554,000 |
26 Jul 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 878,000 |
25 Jul 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 566,000 |
24 Jul 2018 | HKD | 0.25 | 0.32 | 0.25 | 0.3 | 0.3 | +0.045 (+17.65%) | 3,354,000 |
23 Jul 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | +0.006 (+2.41%) | 4,638,000 |
20 Jul 2018 | HKD | 0.25 | 0.25 | 0.24 | 0.249 | 0.249 | -0.001 (-0.40%) | 260,000 |
19 Jul 2018 | HKD | 0.238 | 0.25 | 0.238 | 0.25 | 0.25 | +0.012 (+5.04%) | 952,000 |
18 Jul 2018 | HKD | 0.25 | 0.25 | 0.238 | 0.238 | 0.238 | -0.011 (-4.42%) | 1,034,000 |
17 Jul 2018 | HKD | 0.249 | 0.25 | 0.249 | 0.249 | 0.249 | +0.019 (+8.26%) | 96,000 |
16 Jul 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.003 (-1.29%) | 0 |
13 Jul 2018 | HKD | 0.24 | 0.245 | 0.232 | 0.233 | 0.233 | +0.002 (+0.87%) | 588,000 |
12 Jul 2018 | HKD | 0.226 | 0.231 | 0.226 | 0.231 | 0.231 | +0.006 (+2.67%) | 102,000 |
11 Jul 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.001 (-0.44%) | 118,000 |
10 Jul 2018 | HKD | 0.22 | 0.23 | 0.205 | 0.226 | 0.226 | -0.004 (-1.74%) | 216,000 |
9 Jul 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
6 Jul 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
5 Jul 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
4 Jul 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 0 |
3 Jul 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 60,000 |
2 Jul 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 0 |
29 Jun 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 10,000 |
28 Jun 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 0 |
27 Jun 2018 | HKD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.035 (-13.46%) | 282,000 |
26 Jun 2018 | HKD | 0.245 | 0.26 | 0.225 | 0.26 | 0.26 | +0.011 (+4.42%) | 50,000 |
25 Jun 2018 | HKD | 0.26 | 0.26 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 8,000 |
22 Jun 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | +0.025 (+11.11%) | 30,000 |