Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.55 | 0.55 | 0.5 | 0.55 | 0.55 | -0.04 (-6.78%) | 34,000 |
1 Aug 2018 | HKD | 0.45 | 0.6 | 0.45 | 0.59 | 0.59 | +0.15 (+34.09%) | 846,000 |
31 Jul 2018 | HKD | 0.53 | 0.55 | 0.42 | 0.44 | 0.44 | -0.09 (-16.98%) | 2,518,000 |
30 Jul 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
27 Jul 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 20,000 |
26 Jul 2018 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 3,382,000 |
25 Jul 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 27,000 |
24 Jul 2018 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 11,000 |
23 Jul 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
20 Jul 2018 | HKD | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,494,000 |
19 Jul 2018 | HKD | 0.495 | 0.51 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 4,991,000 |
18 Jul 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 119,000 |
17 Jul 2018 | HKD | 0.55 | 0.61 | 0.485 | 0.5 | 0.5 | -0.07 (-12.28%) | 6,615,000 |
16 Jul 2018 | HKD | 0.59 | 0.59 | 0.51 | 0.57 | 0.57 | 0.0 (0.0%) | 1,661,000 |
13 Jul 2018 | HKD | 0.59 | 0.63 | 0.52 | 0.57 | 0.57 | -0.06 (-9.52%) | 1,902,000 |
12 Jul 2018 | HKD | 0.58 | 0.65 | 0.53 | 0.63 | 0.63 | -0.01 (-1.56%) | 955,000 |
11 Jul 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.05 (-7.25%) | 1,420,000 |
10 Jul 2018 | HKD | 0.64 | 0.72 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 229,000 |
9 Jul 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 2,000 |
6 Jul 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
5 Jul 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
4 Jul 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 168,000 |
3 Jul 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.08 (+12.90%) | 1,000 |
2 Jul 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.68 | 0.68 | 0.55 | 0.62 | 0.62 | -0.03 (-4.62%) | 166,000 |
28 Jun 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 0 |
27 Jun 2018 | HKD | 0.6 | 0.68 | 0.59 | 0.68 | 0.68 | +0.01 (+1.49%) | 195,000 |
26 Jun 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 26,000 |
25 Jun 2018 | HKD | 0.64 | 0.74 | 0.61 | 0.7 | 0.7 | +0.06 (+9.38%) | 548,000 |
22 Jun 2018 | HKD | 0.64 | 0.65 | 0.59 | 0.64 | 0.64 | -0.01 (-1.54%) | 150,000 |