Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 385,000 |
15 Aug 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 235,000 |
14 Aug 2018 | HKD | 0.62 | 0.62 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 585,000 |
13 Aug 2018 | HKD | 0.61 | 0.61 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 305,000 |
10 Aug 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 665,000 |
9 Aug 2018 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 490,000 |
8 Aug 2018 | HKD | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 325,000 |
7 Aug 2018 | HKD | 0.52 | 0.61 | 0.485 | 0.57 | 0.57 | +0.03 (+5.56%) | 6,360,000 |
6 Aug 2018 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 560,000 |
3 Aug 2018 | HKD | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 235,000 |
2 Aug 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,070,000 |
1 Aug 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 445,000 |
31 Jul 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 410,000 |
30 Jul 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 350,000 |
27 Jul 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 210,000 |
26 Jul 2018 | HKD | 0.59 | 0.63 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,570,000 |
25 Jul 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 955,000 |
24 Jul 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 570,000 |
23 Jul 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 645,000 |
20 Jul 2018 | HKD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,880,000 |
19 Jul 2018 | HKD | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 5,055,000 |
18 Jul 2018 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 395,000 |
17 Jul 2018 | HKD | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,350,000 |
16 Jul 2018 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,290,000 |
13 Jul 2018 | HKD | 0.62 | 0.63 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,390,000 |
12 Jul 2018 | HKD | 0.69 | 0.69 | 0.59 | 0.62 | 0.62 | -0.09 (-12.68%) | 7,895,000 |
11 Jul 2018 | HKD | 0.57 | 0.72 | 0.55 | 0.71 | 0.71 | +0.14 (+24.56%) | 3,100,000 |
10 Jul 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 880,000 |
9 Jul 2018 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,675,000 |
6 Jul 2018 | HKD | 0.59 | 0.62 | 0.54 | 0.62 | 0.62 | +0.03 (+5.08%) | 2,830,000 |