Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 3.28 | 3.28 | 3.2 | 3.21 | 3.21 | -0.07 (-2.13%) | 73,699 |
8 Aug 2018 | HKD | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 31,500 |
7 Aug 2018 | HKD | 3.36 | 3.39 | 3.29 | 3.33 | 3.33 | -0.03 (-0.89%) | 962,500 |
6 Aug 2018 | HKD | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 158,000 |
3 Aug 2018 | HKD | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 205,363 |
2 Aug 2018 | HKD | 3.3 | 3.4 | 3.28 | 3.35 | 3.35 | +0.01 (+0.30%) | 258,000 |
1 Aug 2018 | HKD | 3.33 | 3.36 | 3.24 | 3.34 | 3.34 | -0.02 (-0.60%) | 67,500 |
31 Jul 2018 | HKD | 3.43 | 3.43 | 3.34 | 3.36 | 3.36 | -0.21 (-5.88%) | 201,000 |
30 Jul 2018 | HKD | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 726,000 |
27 Jul 2018 | HKD | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | +0.07 (+2.01%) | 739,000 |
26 Jul 2018 | HKD | 3.52 | 3.53 | 3.44 | 3.49 | 3.49 | -0.04 (-1.13%) | 151,789 |
25 Jul 2018 | HKD | 3.46 | 3.6 | 3.46 | 3.53 | 3.53 | +0.08 (+2.32%) | 266,000 |
24 Jul 2018 | HKD | 3.45 | 3.52 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 92,000 |
23 Jul 2018 | HKD | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 84,000 |
20 Jul 2018 | HKD | 3.38 | 3.45 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 67,000 |
19 Jul 2018 | HKD | 3.49 | 3.49 | 3.37 | 3.41 | 3.41 | -0.07 (-2.01%) | 363,000 |
18 Jul 2018 | HKD | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -0.1 (-2.79%) | 272,500 |
17 Jul 2018 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
16 Jul 2018 | HKD | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 107,500 |
13 Jul 2018 | HKD | 3.53 | 3.62 | 3.42 | 3.58 | 3.58 | -0.02 (-0.56%) | 140,000 |
12 Jul 2018 | HKD | 3.55 | 3.69 | 3.55 | 3.6 | 3.6 | +0.06 (+1.69%) | 106,000 |
11 Jul 2018 | HKD | 3.55 | 3.6 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 43,000 |
10 Jul 2018 | HKD | 3.57 | 3.57 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 248,000 |
9 Jul 2018 | HKD | 3.55 | 3.55 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 332,500 |
6 Jul 2018 | HKD | 3.55 | 3.55 | 3.47 | 3.53 | 3.53 | -0.06 (-1.67%) | 267,500 |
5 Jul 2018 | HKD | 3.55 | 3.64 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 217,500 |
4 Jul 2018 | HKD | 3.57 | 3.61 | 3.53 | 3.59 | 3.59 | -0.06 (-1.64%) | 337,500 |
3 Jul 2018 | HKD | 3.65 | 3.65 | 3.58 | 3.65 | 3.65 | -0.07 (-1.88%) | 122,000 |
2 Jul 2018 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.64 | 3.75 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 102,903 |