Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2018 | HKD | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 54,000 |
6 Sep 2018 | HKD | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | -0.05 (-2.08%) | 100,500 |
5 Sep 2018 | HKD | 2.4 | 2.4 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 564,000 |
4 Sep 2018 | HKD | 2.53 | 2.53 | 2.32 | 2.4 | 2.4 | -0.05 (-2.04%) | 122,000 |
3 Sep 2018 | HKD | 2.62 | 2.62 | 2.26 | 2.45 | 2.45 | -0.02 (-0.81%) | 68,000 |
31 Aug 2018 | HKD | 2.3 | 2.53 | 2.2 | 2.47 | 2.47 | +0.13 (+5.56%) | 125,000 |
30 Aug 2018 | HKD | 2.28 | 2.5 | 2.26 | 2.34 | 2.34 | +0.08 (+3.54%) | 140,500 |
29 Aug 2018 | HKD | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -0.08 (-3.42%) | 16,500 |
28 Aug 2018 | HKD | 2.34 | 2.34 | 2.21 | 2.34 | 2.34 | -0.23 (-8.95%) | 165,500 |
27 Aug 2018 | HKD | 2.78 | 2.78 | 2.3 | 2.57 | 2.57 | +0.08 (+3.21%) | 14,500 |
24 Aug 2018 | HKD | 2.32 | 2.49 | 2.24 | 2.49 | 2.49 | +0.17 (+7.33%) | 41,000 |
23 Aug 2018 | HKD | 2.23 | 2.49 | 2.2 | 2.32 | 2.32 | +0.02 (+0.87%) | 191,500 |
22 Aug 2018 | HKD | 2.44 | 2.44 | 2.26 | 2.3 | 2.3 | -0.1 (-4.17%) | 65,000 |
21 Aug 2018 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.11 (+4.80%) | 500 |
20 Aug 2018 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 15,500 |
17 Aug 2018 | HKD | 2.16 | 2.38 | 2.15 | 2.29 | 2.29 | +0.12 (+5.53%) | 78,000 |
16 Aug 2018 | HKD | 2.13 | 2.21 | 2.12 | 2.17 | 2.17 | +0.06 (+2.84%) | 1,545,000 |
15 Aug 2018 | HKD | 2.23 | 2.24 | 2.09 | 2.11 | 2.11 | -0.12 (-5.38%) | 368,500 |
14 Aug 2018 | HKD | 2.24 | 2.3 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 11,500 |
13 Aug 2018 | HKD | 2.26 | 2.38 | 2.18 | 2.25 | 2.25 | -0.04 (-1.75%) | 252,000 |
10 Aug 2018 | HKD | 2.21 | 2.29 | 2.18 | 2.29 | 2.29 | -0.02 (-0.87%) | 80,500 |
9 Aug 2018 | HKD | 2.21 | 2.33 | 2.1 | 2.31 | 2.31 | +0.1 (+4.52%) | 145,000 |
8 Aug 2018 | HKD | 2.07 | 2.21 | 2.04 | 2.21 | 2.21 | +0.13 (+6.25%) | 267,500 |
7 Aug 2018 | HKD | 2.03 | 2.11 | 2.02 | 2.08 | 2.08 | +0.06 (+2.97%) | 53,000 |
6 Aug 2018 | HKD | 2.18 | 2.18 | 2 | 2.02 | 2.02 | -0.16 (-7.34%) | 427,500 |
3 Aug 2018 | HKD | 2.31 | 2.32 | 2.18 | 2.18 | 2.18 | -0.17 (-7.23%) | 279,500 |
2 Aug 2018 | HKD | 2.41 | 2.41 | 2.24 | 2.35 | 2.35 | -0.06 (-2.49%) | 17,500 |
1 Aug 2018 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
31 Jul 2018 | HKD | 2.32 | 2.41 | 2.22 | 2.41 | 2.41 | +0.06 (+2.55%) | 91,000 |
30 Jul 2018 | HKD | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -0.08 (-3.29%) | 32,000 |