Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 560,000 |
8 Aug 2018 | HKD | 0.26 | 0.285 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 340,000 |
7 Aug 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 740,000 |
6 Aug 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 140,000 |
3 Aug 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 740,000 |
2 Aug 2018 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 870,000 |
1 Aug 2018 | HKD | 0.295 | 0.315 | 0.295 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,570,000 |
31 Jul 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 860,000 |
30 Jul 2018 | HKD | 0.32 | 0.32 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 2,670,000 |
27 Jul 2018 | HKD | 0.325 | 0.325 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 5,150,000 |
26 Jul 2018 | HKD | 0.255 | 0.33 | 0.255 | 0.3 | 0.3 | +0.045 (+17.65%) | 18,303,506 |
25 Jul 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.006 (+2.41%) | 450,000 |
24 Jul 2018 | HKD | 0.235 | 0.25 | 0.235 | 0.249 | 0.249 | +0.004 (+1.63%) | 2,430,000 |
23 Jul 2018 | HKD | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 560,000 |
20 Jul 2018 | HKD | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,410,000 |
19 Jul 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 920,000 |
18 Jul 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 220,000 |
17 Jul 2018 | HKD | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 490,000 |
16 Jul 2018 | HKD | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,570,000 |
13 Jul 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 710,000 |
12 Jul 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,250,000 |
11 Jul 2018 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,020,000 |
10 Jul 2018 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,210,000 |
9 Jul 2018 | HKD | 0.28 | 0.3 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 850,000 |
6 Jul 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,770,000 |
5 Jul 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,040,000 |
4 Jul 2018 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,180,000 |
3 Jul 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 3,391,300 |
2 Jul 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,610,000 |