Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.71 | 0.71 | 0.64 | 0.66 | 0.66 | -0.04 (-5.71%) | 6,728,878 |
1 Aug 2018 | HKD | 0.72 | 0.73 | 0.65 | 0.7 | 0.7 | -0.03 (-4.11%) | 6,860,000 |
31 Jul 2018 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 3,800,000 |
30 Jul 2018 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,452,000 |
27 Jul 2018 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 2,004,000 |
26 Jul 2018 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 680,000 |
25 Jul 2018 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 2,200,000 |
24 Jul 2018 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,532,000 |
23 Jul 2018 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,068,000 |
20 Jul 2018 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,841,854 |
19 Jul 2018 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 1,528,000 |
18 Jul 2018 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,096,000 |
17 Jul 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 284,000 |
16 Jul 2018 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 725,000 |
13 Jul 2018 | HKD | 0.76 | 0.8 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,724,000 |
12 Jul 2018 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 2,168,000 |
11 Jul 2018 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 3,464,000 |
10 Jul 2018 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 2,427,000 |
9 Jul 2018 | HKD | 0.76 | 0.81 | 0.74 | 0.8 | 0.8 | +0.04 (+5.26%) | 4,511,000 |
6 Jul 2018 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,144,000 |
5 Jul 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 3,718,000 |
4 Jul 2018 | HKD | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 3,888,000 |
3 Jul 2018 | HKD | 0.8 | 0.8 | 0.73 | 0.77 | 0.77 | -0.03 (-3.75%) | 5,736,895 |
2 Jul 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.77 | 0.82 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,490,387 |
28 Jun 2018 | HKD | 0.8 | 0.82 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 4,804,895 |
27 Jun 2018 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 2,217,000 |
26 Jun 2018 | HKD | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 3,996,000 |
25 Jun 2018 | HKD | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 4,992,000 |
22 Jun 2018 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,500,000 |