Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.227 | 0.238 | 0.227 | 0.234 | 0.234 | +0.006 (+2.63%) | 2,140,000 |
1 Aug 2018 | HKD | 0.222 | 0.231 | 0.222 | 0.228 | 0.228 | +0.007 (+3.17%) | 2,900,000 |
31 Jul 2018 | HKD | 0.218 | 0.228 | 0.217 | 0.221 | 0.221 | +0.003 (+1.38%) | 2,030,000 |
30 Jul 2018 | HKD | 0.23 | 0.23 | 0.212 | 0.218 | 0.218 | -0.009 (-3.96%) | 6,020,000 |
27 Jul 2018 | HKD | 0.196 | 0.235 | 0.196 | 0.227 | 0.227 | +0.027 (+13.50%) | 12,250,000 |
26 Jul 2018 | HKD | 0.192 | 0.2 | 0.18 | 0.2 | 0.2 | +0.004 (+2.04%) | 7,440,000 |
25 Jul 2018 | HKD | 0.194 | 0.198 | 0.189 | 0.196 | 0.196 | -0.008 (-3.92%) | 1,040,000 |
24 Jul 2018 | HKD | 0.197 | 0.205 | 0.19 | 0.204 | 0.204 | +0.002 (+0.99%) | 540,000 |
23 Jul 2018 | HKD | 0.201 | 0.209 | 0.198 | 0.202 | 0.202 | -0.005 (-2.42%) | 1,040,000 |
20 Jul 2018 | HKD | 0.205 | 0.209 | 0.197 | 0.207 | 0.207 | -0.001 (-0.48%) | 1,630,000 |
19 Jul 2018 | HKD | 0.217 | 0.218 | 0.202 | 0.208 | 0.208 | -0.014 (-6.31%) | 1,760,000 |
18 Jul 2018 | HKD | 0.217 | 0.225 | 0.212 | 0.222 | 0.222 | -0.002 (-0.89%) | 740,000 |
17 Jul 2018 | HKD | 0.217 | 0.228 | 0.21 | 0.224 | 0.224 | +0.007 (+3.23%) | 1,860,000 |
16 Jul 2018 | HKD | 0.215 | 0.233 | 0.214 | 0.217 | 0.217 | -0.008 (-3.56%) | 1,130,000 |
13 Jul 2018 | HKD | 0.218 | 0.227 | 0.214 | 0.225 | 0.225 | -0.004 (-1.75%) | 5,040,000 |
12 Jul 2018 | HKD | 0.215 | 0.231 | 0.209 | 0.229 | 0.229 | -0.005 (-2.14%) | 1,450,000 |
11 Jul 2018 | HKD | 0.209 | 0.234 | 0.209 | 0.234 | 0.234 | -0.002 (-0.85%) | 60,000 |
10 Jul 2018 | HKD | 0.207 | 0.236 | 0.207 | 0.236 | 0.236 | +0.016 (+7.27%) | 380,000 |
9 Jul 2018 | HKD | 0.203 | 0.239 | 0.203 | 0.22 | 0.22 | +0.012 (+5.77%) | 1,560,000 |
6 Jul 2018 | HKD | 0.21 | 0.215 | 0.207 | 0.208 | 0.208 | -0.016 (-7.14%) | 530,000 |
5 Jul 2018 | HKD | 0.22 | 0.225 | 0.213 | 0.224 | 0.224 | -0.001 (-0.44%) | 1,330,000 |
4 Jul 2018 | HKD | 0.225 | 0.225 | 0.221 | 0.225 | 0.225 | -0.018 (-7.41%) | 1,850,000 |
3 Jul 2018 | HKD | 0.23 | 0.245 | 0.22 | 0.243 | 0.243 | +0.002 (+0.83%) | 1,260,000 |
2 Jul 2018 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.231 | 0.241 | 0.23 | 0.241 | 0.241 | +0.007 (+2.99%) | 720,000 |
28 Jun 2018 | HKD | 0.239 | 0.239 | 0.217 | 0.234 | 0.234 | -0.006 (-2.50%) | 1,710,000 |
27 Jun 2018 | HKD | 0.246 | 0.246 | 0.23 | 0.24 | 0.24 | -0.006 (-2.44%) | 1,060,000 |
26 Jun 2018 | HKD | 0.243 | 0.246 | 0.235 | 0.246 | 0.246 | 0.0 (0.0%) | 1,310,000 |
25 Jun 2018 | HKD | 0.25 | 0.25 | 0.243 | 0.246 | 0.246 | -0.004 (-1.60%) | 670,000 |
22 Jun 2018 | HKD | 0.246 | 0.25 | 0.242 | 0.25 | 0.25 | +0.001 (+0.40%) | 1,170,000 |