Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 0.145 | 0.145 | 0.142 | 0.142 | 0.142 | -0.003 (-2.07%) | 304,000 |
31 Jul 2018 | HKD | 0.147 | 0.147 | 0.145 | 0.145 | 0.145 | -0.002 (-1.36%) | 24,000 |
30 Jul 2018 | HKD | 0.151 | 0.151 | 0.147 | 0.147 | 0.147 | -0.003 (-2%) | 40,000 |
27 Jul 2018 | HKD | 0.151 | 0.151 | 0.149 | 0.15 | 0.15 | 0.0 (0.0%) | 528,000 |
26 Jul 2018 | HKD | 0.149 | 0.15 | 0.144 | 0.15 | 0.15 | +0.003 (+2.04%) | 832,000 |
25 Jul 2018 | HKD | 0.148 | 0.148 | 0.144 | 0.147 | 0.147 | +0.002 (+1.38%) | 496,000 |
24 Jul 2018 | HKD | 0.141 | 0.147 | 0.14 | 0.145 | 0.145 | +0.004 (+2.84%) | 512,000 |
23 Jul 2018 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
20 Jul 2018 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 16,000 |
19 Jul 2018 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | -0.005 (-3.42%) | 88,000 |
18 Jul 2018 | HKD | 0.141 | 0.146 | 0.14 | 0.146 | 0.146 | -0.001 (-0.68%) | 664,000 |
17 Jul 2018 | HKD | 0.138 | 0.148 | 0.138 | 0.147 | 0.147 | +0.007 (+5.00%) | 536,000 |
16 Jul 2018 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.14 | -0.005 (-3.45%) | 83,600 |
13 Jul 2018 | HKD | 0.139 | 0.145 | 0.136 | 0.145 | 0.145 | +0.006 (+4.32%) | 931,600 |
12 Jul 2018 | HKD | 0.14 | 0.145 | 0.139 | 0.139 | 0.139 | -0.005 (-3.47%) | 616,000 |
11 Jul 2018 | HKD | 0.142 | 0.144 | 0.138 | 0.144 | 0.144 | -0.005 (-3.36%) | 320,000 |
10 Jul 2018 | HKD | 0.142 | 0.15 | 0.139 | 0.149 | 0.149 | +0.003 (+2.05%) | 1,504,000 |
9 Jul 2018 | HKD | 0.137 | 0.148 | 0.137 | 0.146 | 0.146 | +0.004 (+2.82%) | 744,000 |
6 Jul 2018 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | 0.0 (0.0%) | 0 |
5 Jul 2018 | HKD | 0.143 | 0.145 | 0.141 | 0.142 | 0.142 | -0.007 (-4.70%) | 944,000 |
4 Jul 2018 | HKD | 0.143 | 0.149 | 0.141 | 0.149 | 0.149 | +0.002 (+1.36%) | 656,000 |
3 Jul 2018 | HKD | 0.144 | 0.147 | 0.138 | 0.147 | 0.147 | 0.0 (0.0%) | 944,000 |
2 Jul 2018 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.152 | 0.152 | 0.142 | 0.147 | 0.147 | -0.003 (-2%) | 648,000 |
28 Jun 2018 | HKD | 0.152 | 0.155 | 0.143 | 0.15 | 0.15 | -0.002 (-1.32%) | 3,736,000 |
27 Jun 2018 | HKD | 0.154 | 0.158 | 0.152 | 0.152 | 0.152 | -0.006 (-3.80%) | 2,248,000 |
26 Jun 2018 | HKD | 0.163 | 0.163 | 0.158 | 0.158 | 0.158 | -0.005 (-3.07%) | 384,000 |
25 Jun 2018 | HKD | 0.17 | 0.17 | 0.155 | 0.163 | 0.163 | -0.007 (-4.12%) | 3,632,000 |
22 Jun 2018 | HKD | 0.168 | 0.174 | 0.168 | 0.17 | 0.17 | -0.001 (-0.58%) | 208,000 |
21 Jun 2018 | HKD | 0.171 | 0.173 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 1,048,000 |