Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.33 | 2.42 | 2.3 | 2.3 | 2.3 | -0.06 (-2.54%) | 1,335,500 |
1 Aug 2018 | HKD | 2.44 | 2.52 | 2.32 | 2.36 | 2.36 | -0.08 (-3.28%) | 1,328,000 |
31 Jul 2018 | HKD | 2.49 | 2.49 | 2.26 | 2.44 | 2.44 | -0.07 (-2.79%) | 5,659,000 |
30 Jul 2018 | HKD | 2.58 | 2.59 | 2.49 | 2.51 | 2.51 | -0.13 (-4.92%) | 1,216,500 |
27 Jul 2018 | HKD | 2.61 | 2.65 | 2.56 | 2.64 | 2.64 | +0.09 (+3.53%) | 585,000 |
26 Jul 2018 | HKD | 2.6 | 2.6 | 2.51 | 2.55 | 2.55 | -0.04 (-1.54%) | 1,391,000 |
25 Jul 2018 | HKD | 2.59 | 2.65 | 2.54 | 2.59 | 2.59 | +0.05 (+1.97%) | 763,000 |
24 Jul 2018 | HKD | 2.54 | 2.63 | 2.47 | 2.54 | 2.54 | 0.0 (0.0%) | 1,410,500 |
23 Jul 2018 | HKD | 2.57 | 2.62 | 2.52 | 2.54 | 2.54 | -0.09 (-3.42%) | 1,900,500 |
20 Jul 2018 | HKD | 2.6 | 2.63 | 2.39 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,677,000 |
19 Jul 2018 | HKD | 2.65 | 2.74 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 5,806,500 |
18 Jul 2018 | HKD | 2.81 | 2.81 | 2.62 | 2.65 | 2.65 | -0.15 (-5.36%) | 2,512,500 |
17 Jul 2018 | HKD | 2.7 | 2.8 | 2.7 | 2.8 | 2.8 | +0.03 (+1.08%) | 874,500 |
16 Jul 2018 | HKD | 2.81 | 2.81 | 2.68 | 2.77 | 2.77 | -0.04 (-1.42%) | 367,000 |
13 Jul 2018 | HKD | 2.84 | 2.86 | 2.79 | 2.81 | 2.81 | +0.03 (+1.08%) | 2,083,000 |
12 Jul 2018 | HKD | 2.79 | 2.8 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 2,059,958 |
11 Jul 2018 | HKD | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | -0.01 (-0.36%) | 553,000 |
10 Jul 2018 | HKD | 2.9 | 2.95 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 5,314,000 |
9 Jul 2018 | HKD | 2.83 | 2.92 | 2.83 | 2.9 | 2.9 | +0.12 (+4.32%) | 1,353,500 |
6 Jul 2018 | HKD | 2.92 | 2.93 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 6,387,843 |
5 Jul 2018 | HKD | 2.78 | 2.81 | 2.71 | 2.77 | 2.77 | -0.01 (-0.36%) | 3,858,500 |
4 Jul 2018 | HKD | 2.96 | 2.99 | 2.74 | 2.78 | 2.78 | -0.14 (-4.79%) | 3,187,815 |
3 Jul 2018 | HKD | 2.89 | 3 | 2.87 | 2.92 | 2.92 | -0.09 (-2.99%) | 10,458,500 |
2 Jul 2018 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.91 | 3.04 | 2.88 | 3.01 | 3.01 | +0.14 (+4.88%) | 950,000 |
28 Jun 2018 | HKD | 2.85 | 2.96 | 2.81 | 2.87 | 2.87 | -0.01 (-0.35%) | 1,408,000 |
27 Jun 2018 | HKD | 2.99 | 3.1 | 2.85 | 2.88 | 2.88 | -0.05 (-1.71%) | 2,116,000 |
26 Jun 2018 | HKD | 2.93 | 2.94 | 2.81 | 2.93 | 2.93 | -0.04 (-1.35%) | 1,389,000 |
25 Jun 2018 | HKD | 3.08 | 3.08 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 2,151,281 |
22 Jun 2018 | HKD | 3.04 | 3.06 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 1,943,614 |