Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.5 | 2.51 | 2.44 | 2.44 | 2.44 | -0.06 (-2.40%) | 1,628,000 |
1 Aug 2018 | HKD | 2.51 | 2.53 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,904,000 |
31 Jul 2018 | HKD | 2.49 | 2.51 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 904,000 |
30 Jul 2018 | HKD | 2.49 | 2.52 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 2,294,000 |
27 Jul 2018 | HKD | 2.49 | 2.5 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 370,000 |
26 Jul 2018 | HKD | 2.5 | 2.52 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 4,442,000 |
25 Jul 2018 | HKD | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,328,000 |
24 Jul 2018 | HKD | 2.42 | 2.51 | 2.42 | 2.51 | 2.51 | +0.08 (+3.29%) | 2,286,000 |
23 Jul 2018 | HKD | 2.4 | 2.44 | 2.38 | 2.43 | 2.43 | +0.02 (+0.83%) | 1,306,000 |
20 Jul 2018 | HKD | 2.37 | 2.41 | 2.34 | 2.41 | 2.41 | +0.04 (+1.69%) | 1,838,000 |
19 Jul 2018 | HKD | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,172,000 |
18 Jul 2018 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,166,000 |
17 Jul 2018 | HKD | 2.33 | 2.36 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 674,000 |
16 Jul 2018 | HKD | 2.34 | 2.34 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 572,000 |
13 Jul 2018 | HKD | 2.34 | 2.34 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 2,212,000 |
12 Jul 2018 | HKD | 2.31 | 2.35 | 2.31 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,417,000 |
11 Jul 2018 | HKD | 2.36 | 2.36 | 2.29 | 2.3 | 2.3 | -0.07 (-2.95%) | 2,542,000 |
10 Jul 2018 | HKD | 2.38 | 2.4 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 846,000 |
9 Jul 2018 | HKD | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | +0.03 (+1.28%) | 1,314,000 |
6 Jul 2018 | HKD | 2.34 | 2.37 | 2.29 | 2.34 | 2.34 | 0.0 (0.0%) | 2,786,000 |
5 Jul 2018 | HKD | 2.35 | 2.36 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 792,000 |
4 Jul 2018 | HKD | 2.37 | 2.38 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 816,000 |
3 Jul 2018 | HKD | 2.38 | 2.38 | 2.32 | 2.35 | 2.35 | -0.03 (-1.26%) | 1,118,000 |
2 Jul 2018 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.38 | 2.41 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 1,368,000 |
28 Jun 2018 | HKD | 2.4 | 2.41 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 1,463,000 |
27 Jun 2018 | HKD | 2.47 | 2.47 | 2.4 | 2.41 | 2.41 | -0.05 (-2.03%) | 2,152,000 |
26 Jun 2018 | HKD | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,326,000 |
25 Jun 2018 | HKD | 2.52 | 2.53 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,458,000 |
22 Jun 2018 | HKD | 2.57 | 2.57 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 1,300,000 |