Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | HKD | 0.255 | 0.255 | 0.241 | 0.255 | 0.255 | +0.005 (+2%) | 620,000 |
6 Aug 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
3 Aug 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
2 Aug 2018 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 220,000 |
1 Aug 2018 | HKD | 0.232 | 0.245 | 0.232 | 0.245 | 0.245 | -0.01 (-3.92%) | 50,000 |
31 Jul 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 200,000 |
30 Jul 2018 | HKD | 0.236 | 0.255 | 0.236 | 0.255 | 0.255 | 0.0 (0.0%) | 320,000 |
27 Jul 2018 | HKD | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 770,000 |
26 Jul 2018 | HKD | 0.219 | 0.25 | 0.211 | 0.245 | 0.245 | +0.025 (+11.36%) | 320,000 |
25 Jul 2018 | HKD | 0.22 | 0.221 | 0.206 | 0.22 | 0.22 | +0.002 (+0.92%) | 380,000 |
24 Jul 2018 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 0.218 | +0.008 (+3.81%) | 850,000 |
23 Jul 2018 | HKD | 0.21 | 0.22 | 0.2 | 0.21 | 0.21 | +0.018 (+9.37%) | 2,220,000 |
20 Jul 2018 | HKD | 0.201 | 0.213 | 0.179 | 0.192 | 0.192 | -0.026 (-11.93%) | 2,600,000 |
19 Jul 2018 | HKD | 0.203 | 0.22 | 0.2 | 0.218 | 0.218 | -0.002 (-0.91%) | 820,000 |
18 Jul 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.03 (-12%) | 200,000 |
17 Jul 2018 | HKD | 0.255 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,950,000 |
16 Jul 2018 | HKD | 0.233 | 0.285 | 0.233 | 0.26 | 0.26 | +0.035 (+15.56%) | 420,000 |
13 Jul 2018 | HKD | 0.206 | 0.225 | 0.206 | 0.225 | 0.225 | +0.001 (+0.45%) | 20,000 |
12 Jul 2018 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | +0.018 (+8.74%) | 10,000 |
11 Jul 2018 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 0 |
10 Jul 2018 | HKD | 0.206 | 0.206 | 0.202 | 0.206 | 0.206 | +0.001 (+0.49%) | 390,000 |
9 Jul 2018 | HKD | 0.205 | 0.207 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 270,000 |
6 Jul 2018 | HKD | 0.191 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 170,000 |
5 Jul 2018 | HKD | 0.207 | 0.208 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,180,000 |
4 Jul 2018 | HKD | 0.221 | 0.221 | 0.2 | 0.205 | 0.205 | -0.015 (-6.82%) | 610,000 |
3 Jul 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 100,000 |
2 Jul 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.23 | 0.232 | 0.229 | 0.23 | 0.23 | +0.001 (+0.44%) | 1,960,000 |
28 Jun 2018 | HKD | 0.23 | 0.241 | 0.22 | 0.229 | 0.229 | -0.011 (-4.58%) | 1,390,000 |
27 Jun 2018 | HKD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 810,000 |