Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1648 | -0.002 (-1.16%) | 180,000 |
1 Aug 2018 | HKD | 0.172 | 0.175 | 0.172 | 0.172 | 0.1667 | +0.001 (+0.58%) | 230,000 |
31 Jul 2018 | HKD | 0.175 | 0.175 | 0.171 | 0.171 | 0.1657 | -0.004 (-2.29%) | 218,000 |
30 Jul 2018 | HKD | 0.18 | 0.18 | 0.175 | 0.175 | 0.1696 | 0.0 (0.0%) | 890,000 |
27 Jul 2018 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1696 | 0.0 (0.0%) | 0 |
26 Jul 2018 | HKD | 0.171 | 0.175 | 0.17 | 0.175 | 0.1696 | +0.005 (+2.94%) | 2,338,000 |
25 Jul 2018 | HKD | 0.175 | 0.175 | 0.17 | 0.17 | 0.1648 | -0.01 (-5.56%) | 264,000 |
24 Jul 2018 | HKD | 0.171 | 0.18 | 0.171 | 0.18 | 0.1745 | -0.002 (-1.10%) | 170,000 |
23 Jul 2018 | HKD | 0.171 | 0.182 | 0.17 | 0.182 | 0.1764 | +0.002 (+1.11%) | 308,000 |
20 Jul 2018 | HKD | 0.181 | 0.181 | 0.169 | 0.18 | 0.1745 | -0.003 (-1.64%) | 1,336,000 |
19 Jul 2018 | HKD | 0.185 | 0.185 | 0.183 | 0.183 | 0.1774 | -0.007 (-3.68%) | 180,000 |
18 Jul 2018 | HKD | 0.186 | 0.19 | 0.185 | 0.19 | 0.1841 | 0.0 (0.0%) | 220,000 |
17 Jul 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1841 | 0.0 (0.0%) | 12,000 |
16 Jul 2018 | HKD | 0.188 | 0.19 | 0.186 | 0.19 | 0.1841 | -0.005 (-2.56%) | 640,000 |
13 Jul 2018 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.189 | 0.0 (0.0%) | 108,000 |
12 Jul 2018 | HKD | 0.19 | 0.195 | 0.19 | 0.195 | 0.189 | +0.005 (+2.63%) | 294,000 |
11 Jul 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1841 | -0.002 (-1.04%) | 50,000 |
10 Jul 2018 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.1861 | -0.003 (-1.54%) | 250,000 |
9 Jul 2018 | HKD | 0.195 | 0.195 | 0.188 | 0.195 | 0.189 | 0.0 (0.0%) | 268,000 |
6 Jul 2018 | HKD | 0.192 | 0.204 | 0.192 | 0.195 | 0.189 | +0.004 (+2.09%) | 708,000 |
5 Jul 2018 | HKD | 0.186 | 0.191 | 0.186 | 0.191 | 0.1851 | +0.005 (+2.69%) | 80,000 |
4 Jul 2018 | HKD | 0.191 | 0.191 | 0.186 | 0.186 | 0.1803 | -0.012 (-6.06%) | 350,000 |
3 Jul 2018 | HKD | 0.191 | 0.198 | 0.191 | 0.198 | 0.1919 | -0.007 (-3.41%) | 50,000 |
2 Jul 2018 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.1987 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.213 | 0.213 | 0.196 | 0.205 | 0.1987 | -0.008 (-3.76%) | 182,000 |
28 Jun 2018 | HKD | 0.205 | 0.214 | 0.205 | 0.213 | 0.2064 | +0.012 (+5.97%) | 418,000 |
27 Jun 2018 | HKD | 0.196 | 0.205 | 0.196 | 0.201 | 0.1948 | +0.002 (+1.01%) | 322,000 |
26 Jun 2018 | HKD | 0.201 | 0.201 | 0.185 | 0.199 | 0.1929 | -0.001 (-0.50%) | 1,996,000 |
25 Jun 2018 | HKD | 0.201 | 0.201 | 0.199 | 0.2 | 0.1938 | -0.005 (-2.44%) | 1,402,000 |
22 Jun 2018 | HKD | 0.2 | 0.205 | 0.2 | 0.205 | 0.1987 | -0.005 (-2.38%) | 844,000 |