Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 0.113 | 0.122 | 0.113 | 0.121 | 0.121 | +0.003 (+2.54%) | 2,500,000 |
31 Jul 2018 | HKD | 0.116 | 0.118 | 0.116 | 0.118 | 0.118 | -0.002 (-1.67%) | 360,000 |
30 Jul 2018 | HKD | 0.118 | 0.12 | 0.115 | 0.12 | 0.12 | -0.003 (-2.44%) | 2,290,000 |
27 Jul 2018 | HKD | 0.123 | 0.13 | 0.118 | 0.123 | 0.123 | +0.001 (+0.82%) | 180,000 |
26 Jul 2018 | HKD | 0.122 | 0.123 | 0.122 | 0.122 | 0.122 | -0.006 (-4.69%) | 140,000 |
25 Jul 2018 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 10,000 |
24 Jul 2018 | HKD | 0.12 | 0.128 | 0.117 | 0.128 | 0.128 | +0.006 (+4.92%) | 1,330,000 |
23 Jul 2018 | HKD | 0.122 | 0.122 | 0.121 | 0.122 | 0.122 | 0.0 (0.0%) | 620,000 |
20 Jul 2018 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.122 | 0.0 (0.0%) | 230,000 |
19 Jul 2018 | HKD | 0.125 | 0.125 | 0.12 | 0.122 | 0.122 | -0.003 (-2.40%) | 440,000 |
18 Jul 2018 | HKD | 0.126 | 0.126 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 400,000 |
17 Jul 2018 | HKD | 0.128 | 0.13 | 0.128 | 0.13 | 0.13 | +0.002 (+1.56%) | 220,000 |
16 Jul 2018 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | -0.005 (-3.76%) | 200,000 |
13 Jul 2018 | HKD | 0.12 | 0.143 | 0.12 | 0.133 | 0.133 | +0.013 (+10.83%) | 880,000 |
12 Jul 2018 | HKD | 0.12 | 0.127 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 130,000 |
11 Jul 2018 | HKD | 0.121 | 0.121 | 0.119 | 0.12 | 0.12 | 0.0 (0.0%) | 610,000 |
10 Jul 2018 | HKD | 0.122 | 0.123 | 0.118 | 0.12 | 0.12 | -0.001 (-0.83%) | 780,000 |
9 Jul 2018 | HKD | 0.119 | 0.121 | 0.116 | 0.121 | 0.121 | -0.002 (-1.63%) | 450,000 |
6 Jul 2018 | HKD | 0.122 | 0.123 | 0.122 | 0.123 | 0.123 | 0.0 (0.0%) | 180,000 |
5 Jul 2018 | HKD | 0.119 | 0.123 | 0.119 | 0.123 | 0.123 | -0.002 (-1.60%) | 140,000 |
4 Jul 2018 | HKD | 0.133 | 0.134 | 0.125 | 0.125 | 0.125 | -0.006 (-4.58%) | 620,000 |
3 Jul 2018 | HKD | 0.13 | 0.131 | 0.13 | 0.131 | 0.131 | -0.004 (-2.96%) | 240,000 |
2 Jul 2018 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.135 | 0.137 | 0.134 | 0.135 | 0.135 | 0.0 (0.0%) | 250,000 |
28 Jun 2018 | HKD | 0.138 | 0.138 | 0.134 | 0.135 | 0.135 | -0.006 (-4.26%) | 127,500 |
27 Jun 2018 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
26 Jun 2018 | HKD | 0.141 | 0.141 | 0.14 | 0.141 | 0.141 | -0.003 (-2.08%) | 530,000 |
25 Jun 2018 | HKD | 0.144 | 0.144 | 0.14 | 0.144 | 0.144 | 0.0 (0.0%) | 1,730,000 |
22 Jun 2018 | HKD | 0.137 | 0.144 | 0.137 | 0.144 | 0.144 | +0.005 (+3.60%) | 1,700,000 |
21 Jun 2018 | HKD | 0.134 | 0.141 | 0.134 | 0.139 | 0.139 | -0.001 (-0.71%) | 780,000 |