Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 0.222 | 0.223 | 0.2 | 0.21 | 0.21 | -0.012 (-5.41%) | 2,856,000 |
31 Jul 2018 | HKD | 0.227 | 0.23 | 0.215 | 0.222 | 0.222 | -0.008 (-3.48%) | 4,200,000 |
30 Jul 2018 | HKD | 0.208 | 0.238 | 0.205 | 0.23 | 0.23 | +0.031 (+15.58%) | 14,296,000 |
27 Jul 2018 | HKD | 0.192 | 0.22 | 0.184 | 0.199 | 0.199 | +0.006 (+3.11%) | 5,088,000 |
26 Jul 2018 | HKD | 0.229 | 0.229 | 0.193 | 0.193 | 0.193 | -0.028 (-12.67%) | 7,132,000 |
25 Jul 2018 | HKD | 0.154 | 0.248 | 0.154 | 0.221 | 0.221 | +0.071 (+47.33%) | 66,488,000 |
24 Jul 2018 | HKD | 0.147 | 0.151 | 0.144 | 0.15 | 0.15 | +0.003 (+2.04%) | 1,296,000 |
23 Jul 2018 | HKD | 0.145 | 0.154 | 0.14 | 0.147 | 0.147 | +0.002 (+1.38%) | 976,000 |
20 Jul 2018 | HKD | 0.144 | 0.145 | 0.141 | 0.145 | 0.145 | 0.0 (0.0%) | 1,792,000 |
19 Jul 2018 | HKD | 0.153 | 0.154 | 0.143 | 0.145 | 0.145 | -0.014 (-8.81%) | 3,056,000 |
18 Jul 2018 | HKD | 0.155 | 0.159 | 0.154 | 0.159 | 0.159 | -0.004 (-2.45%) | 552,000 |
17 Jul 2018 | HKD | 0.169 | 0.17 | 0.153 | 0.163 | 0.163 | -0.007 (-4.12%) | 1,224,000 |
16 Jul 2018 | HKD | 0.165 | 0.173 | 0.158 | 0.17 | 0.17 | -0.009 (-5.03%) | 3,120,000 |
13 Jul 2018 | HKD | 0.183 | 0.183 | 0.168 | 0.179 | 0.179 | -0.009 (-4.79%) | 752,000 |
12 Jul 2018 | HKD | 0.187 | 0.197 | 0.182 | 0.188 | 0.188 | +0.001 (+0.53%) | 1,632,000 |
11 Jul 2018 | HKD | 0.202 | 0.203 | 0.181 | 0.187 | 0.187 | -0.021 (-10.10%) | 2,040,000 |
10 Jul 2018 | HKD | 0.214 | 0.214 | 0.204 | 0.208 | 0.208 | -0.01 (-4.59%) | 6,208,000 |
9 Jul 2018 | HKD | 0.211 | 0.227 | 0.207 | 0.218 | 0.218 | +0.003 (+1.40%) | 992,000 |
6 Jul 2018 | HKD | 0.216 | 0.216 | 0.215 | 0.215 | 0.215 | -0.001 (-0.46%) | 1,176,000 |
5 Jul 2018 | HKD | 0.217 | 0.217 | 0.215 | 0.216 | 0.216 | 0.0 (0.0%) | 1,064,000 |
4 Jul 2018 | HKD | 0.216 | 0.227 | 0.215 | 0.216 | 0.216 | -0.001 (-0.46%) | 712,000 |
3 Jul 2018 | HKD | 0.222 | 0.228 | 0.21 | 0.217 | 0.217 | -0.011 (-4.82%) | 872,000 |
2 Jul 2018 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.215 | 0.23 | 0.215 | 0.228 | 0.228 | +0.013 (+6.05%) | 1,904,000 |
28 Jun 2018 | HKD | 0.215 | 0.218 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 2,192,000 |
27 Jun 2018 | HKD | 0.216 | 0.222 | 0.215 | 0.215 | 0.215 | +0.001 (+0.47%) | 2,296,000 |
26 Jun 2018 | HKD | 0.23 | 0.23 | 0.208 | 0.214 | 0.214 | -0.001 (-0.47%) | 2,360,000 |
25 Jun 2018 | HKD | 0.22 | 0.22 | 0.212 | 0.215 | 0.215 | -0.007 (-3.15%) | 1,368,003 |
22 Jun 2018 | HKD | 0.228 | 0.228 | 0.212 | 0.222 | 0.222 | -0.006 (-2.63%) | 4,064,000 |
21 Jun 2018 | HKD | 0.244 | 0.244 | 0.227 | 0.228 | 0.228 | -0.016 (-6.56%) | 2,304,000 |