Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.072 | 0.072 | 0.071 | 0.071 | 7.1 | -0.001 (-1.39%) | 340,000 |
1 Aug 2018 | HKD | 0.072 | 0.072 | 0.071 | 0.072 | 7.2 | -0.002 (-2.70%) | 630,000 |
31 Jul 2018 | HKD | 0.071 | 0.074 | 0.071 | 0.074 | 7.4 | -0.009 (-10.84%) | 70,000 |
30 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 0 |
27 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 0 |
26 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 0 |
25 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 0 |
24 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 0 |
23 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | -0.002 (-2.35%) | 150,000 |
20 Jul 2018 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | 0.0 (0.0%) | 0 |
19 Jul 2018 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | 0.0 (0.0%) | 0 |
18 Jul 2018 | HKD | 0.084 | 0.085 | 0.084 | 0.085 | 8.5 | +0.005 (+6.25%) | 2,070,000 |
17 Jul 2018 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 8 | 0.0 (0.0%) | 0 |
16 Jul 2018 | HKD | 0.076 | 0.08 | 0.075 | 0.08 | 8 | -0.003 (-3.61%) | 890,000 |
13 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 0 |
12 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 20,000 |
11 Jul 2018 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 8.3 | 0.0 (0.0%) | 100,000 |
10 Jul 2018 | HKD | 0.083 | 0.083 | 0.082 | 0.083 | 8.3 | +0.001 (+1.22%) | 1,030,000 |
9 Jul 2018 | HKD | 0.08 | 0.082 | 0.08 | 0.082 | 8.2 | -0.009 (-9.89%) | 1,250,000 |
6 Jul 2018 | HKD | 0.08 | 0.091 | 0.08 | 0.091 | 9.1 | +0.003 (+3.41%) | 1,270,000 |
5 Jul 2018 | HKD | 0.081 | 0.088 | 0.08 | 0.088 | 8.8 | +0.007 (+8.64%) | 320,000 |
4 Jul 2018 | HKD | 0.076 | 0.092 | 0.075 | 0.081 | 8.1 | +0.006 (+8%) | 6,180,000 |
3 Jul 2018 | HKD | 0.074 | 0.075 | 0.074 | 0.075 | 7.5 | 0.0 (0.0%) | 1,080,000 |
2 Jul 2018 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 7.5 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.076 | 0.076 | 0.075 | 0.075 | 7.5 | +0.001 (+1.35%) | 10,000 |
28 Jun 2018 | HKD | 0.065 | 0.074 | 0.065 | 0.074 | 7.4 | -0.004 (-5.13%) | 660,000 |
27 Jun 2018 | HKD | 0.073 | 0.083 | 0.071 | 0.078 | 7.8 | +0.01 (+14.71%) | 2,240,000 |
26 Jun 2018 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 6.8 | -0.002 (-2.86%) | 320,000 |
25 Jun 2018 | HKD | 0.071 | 0.073 | 0.068 | 0.07 | 7 | +0.002 (+2.94%) | 3,750,000 |
22 Jun 2018 | HKD | 0.072 | 0.077 | 0.065 | 0.068 | 6.8 | -0.006 (-8.11%) | 2,580,000 |