Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 21.6 | 0.0 (0.0%) | 1,072,000 |
1 Aug 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 21.6 | 0.0 (0.0%) | 4,816,000 |
31 Jul 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 21.6 | -0.005 (-1.82%) | 536,000 |
30 Jul 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 22 | 0.0 (0.0%) | 8,976,000 |
27 Jul 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 22 | -0.005 (-1.79%) | 1,344,000 |
26 Jul 2018 | HKD | 0.255 | 0.295 | 0.255 | 0.28 | 22.4 | +0.03 (+12%) | 2,248,000 |
25 Jul 2018 | HKD | 0.265 | 0.27 | 0.25 | 0.25 | 20 | -0.01 (-3.85%) | 432,000 |
24 Jul 2018 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 20.8 | -0.005 (-1.89%) | 1,528,000 |
23 Jul 2018 | HKD | 0.25 | 0.265 | 0.241 | 0.265 | 21.2 | +0.01 (+3.92%) | 176,000 |
20 Jul 2018 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 20.4 | +0.005 (+2%) | 168,000 |
19 Jul 2018 | HKD | 0.24 | 0.26 | 0.24 | 0.25 | 20 | +0.005 (+2.04%) | 544,000 |
18 Jul 2018 | HKD | 0.227 | 0.245 | 0.227 | 0.245 | 19.6 | +0.003 (+1.24%) | 16,000 |
17 Jul 2018 | HKD | 0.241 | 0.243 | 0.24 | 0.242 | 19.36 | -0.008 (-3.20%) | 592,000 |
16 Jul 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 20 | -0.01 (-3.85%) | 312,000 |
13 Jul 2018 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 20.8 | -0.015 (-5.45%) | 296,000 |
12 Jul 2018 | HKD | 0.275 | 0.275 | 0.255 | 0.275 | 22 | -0.005 (-1.79%) | 376,000 |
11 Jul 2018 | HKD | 0.275 | 0.28 | 0.26 | 0.28 | 22.4 | 0.0 (0.0%) | 3,768,000 |
10 Jul 2018 | HKD | 0.27 | 0.28 | 0.26 | 0.28 | 22.4 | +0.04 (+16.67%) | 2,272,000 |
9 Jul 2018 | HKD | 0.241 | 0.244 | 0.24 | 0.24 | 19.2 | +0.003 (+1.27%) | 320,000 |
6 Jul 2018 | HKD | 0.24 | 0.24 | 0.225 | 0.237 | 18.96 | +0.007 (+3.04%) | 1,320,000 |
5 Jul 2018 | HKD | 0.231 | 0.231 | 0.224 | 0.23 | 18.4 | -0.015 (-6.12%) | 336,000 |
4 Jul 2018 | HKD | 0.25 | 0.25 | 0.24 | 0.245 | 19.6 | -0.01 (-3.92%) | 488,000 |
3 Jul 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 20.4 | -0.005 (-1.92%) | 360,000 |
2 Jul 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 20.8 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.245 | 0.265 | 0.245 | 0.26 | 20.8 | +0.022 (+9.24%) | 2,008,000 |
28 Jun 2018 | HKD | 0.229 | 0.26 | 0.229 | 0.238 | 19.04 | +0.009 (+3.93%) | 376,000 |
27 Jun 2018 | HKD | 0.24 | 0.24 | 0.21 | 0.229 | 18.32 | -0.011 (-4.58%) | 640,000 |
26 Jun 2018 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 19.2 | -0.01 (-4%) | 376,000 |
25 Jun 2018 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 20 | -0.01 (-3.85%) | 1,344,000 |
22 Jun 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 20.8 | -0.01 (-3.70%) | 1,200,000 |