Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,612 |
2 Aug 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 567,008 |
1 Aug 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 35,000 |
31 Jul 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 91,000 |
30 Jul 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 149,680 |
27 Jul 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 48,470 |
26 Jul 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,012,898 |
25 Jul 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 60,000 |
24 Jul 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,165,084 |
23 Jul 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 68,126 |
20 Jul 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 595,000 |
19 Jul 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 92,624 |
18 Jul 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 50,000 |
17 Jul 2018 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 256,504 |
16 Jul 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 158,900 |
13 Jul 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 83,596 |
12 Jul 2018 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 814,504 |
11 Jul 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 330,180 |
10 Jul 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 168,990 |
9 Jul 2018 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 210,000 |
6 Jul 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,110,036 |
5 Jul 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 210,000 |
4 Jul 2018 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 167,000 |
3 Jul 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 253,000 |
2 Jul 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 362,500 |
28 Jun 2018 | HKD | 0.3 | 0.3 | 0.26 | 0.3 | 0.3 | 0.0 (0.0%) | 1,160,711 |
27 Jun 2018 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 410,000 |
26 Jun 2018 | HKD | 0.32 | 0.32 | 0.255 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,767,500 |
25 Jun 2018 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 852,024 |