Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 315,000 |
1 Aug 2018 | HKD | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 700,000 |
31 Jul 2018 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 45,000 |
30 Jul 2018 | HKD | 0.42 | 0.425 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 805,000 |
27 Jul 2018 | HKD | 0.355 | 0.375 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 175,000 |
26 Jul 2018 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 155,000 |
25 Jul 2018 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 5,000 |
24 Jul 2018 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 265,000 |
23 Jul 2018 | HKD | 0.355 | 0.38 | 0.355 | 0.375 | 0.375 | 0.0 (0.0%) | 400,000 |
20 Jul 2018 | HKD | 0.36 | 0.385 | 0.355 | 0.375 | 0.375 | -0.005 (-1.32%) | 350,000 |
19 Jul 2018 | HKD | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -0.04 (-9.52%) | 1,190,000 |
18 Jul 2018 | HKD | 0.345 | 0.435 | 0.335 | 0.42 | 0.42 | +0.085 (+25.37%) | 1,340,000 |
17 Jul 2018 | HKD | 0.355 | 0.355 | 0.32 | 0.335 | 0.335 | -0.025 (-6.94%) | 2,240,000 |
16 Jul 2018 | HKD | 0.395 | 0.395 | 0.355 | 0.36 | 0.36 | -0.035 (-8.86%) | 1,665,000 |
13 Jul 2018 | HKD | 0.415 | 0.415 | 0.385 | 0.395 | 0.395 | -0.02 (-4.82%) | 3,400,000 |
12 Jul 2018 | HKD | 0.42 | 0.435 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,045,000 |
11 Jul 2018 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 815,000 |
10 Jul 2018 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,325,000 |
9 Jul 2018 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 415,000 |
6 Jul 2018 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 725,000 |
5 Jul 2018 | HKD | 0.45 | 0.45 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,275,000 |
4 Jul 2018 | HKD | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,265,000 |
3 Jul 2018 | HKD | 0.475 | 0.485 | 0.43 | 0.46 | 0.46 | -0.03 (-6.12%) | 3,600,000 |
2 Jul 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.485 | 0.5 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 665,000 |
28 Jun 2018 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 930,000 |
27 Jun 2018 | HKD | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,660,000 |
26 Jun 2018 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,150,000 |
25 Jun 2018 | HKD | 0.51 | 0.51 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 2,845,000 |
22 Jun 2018 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,440,000 |