Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | HKD | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,660,000 |
13 Aug 2018 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 4,410,000 |
10 Aug 2018 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 4,540,000 |
9 Aug 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 4,280,000 |
8 Aug 2018 | HKD | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 26,742,006 |
7 Aug 2018 | HKD | 0.395 | 0.395 | 0.355 | 0.355 | 0.355 | -0.04 (-10.13%) | 52,310,000 |
6 Aug 2018 | HKD | 0.415 | 0.42 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 10,300,000 |
3 Aug 2018 | HKD | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 18,650,000 |
2 Aug 2018 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 10,870,000 |
1 Aug 2018 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 4,820,000 |
31 Jul 2018 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,110,000 |
30 Jul 2018 | HKD | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 5,310,000 |
27 Jul 2018 | HKD | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 26,770,000 |
26 Jul 2018 | HKD | 0.485 | 0.495 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 56,330,000 |
25 Jul 2018 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,830,000 |
24 Jul 2018 | HKD | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 23,530,000 |
23 Jul 2018 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 3,360,000 |
20 Jul 2018 | HKD | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 6,030,000 |
19 Jul 2018 | HKD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 8,718,000 |
18 Jul 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,360,000 |
17 Jul 2018 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 11,720,000 |
16 Jul 2018 | HKD | 0.43 | 0.435 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 6,450,000 |
13 Jul 2018 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 6,919,210 |
12 Jul 2018 | HKD | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,932,269 |
11 Jul 2018 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 12,130,000 |
10 Jul 2018 | HKD | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,840,000 |
9 Jul 2018 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,580,000 |
6 Jul 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 6,720,000 |
5 Jul 2018 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 4,230,000 |
4 Jul 2018 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 6,670,000 |