Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | HKD | 2.08 | 2.12 | 2.03 | 2.1 | 2.1 | +0.07 (+3.45%) | 53,000 |
29 Aug 2018 | HKD | 2.1 | 2.16 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 491,000 |
28 Aug 2018 | HKD | 2.12 | 2.16 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 22,000 |
27 Aug 2018 | HKD | 2.15 | 2.15 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 27,000 |
24 Aug 2018 | HKD | 2.21 | 2.21 | 2.06 | 2.1 | 2.1 | -0.06 (-2.78%) | 156,000 |
23 Aug 2018 | HKD | 2.06 | 2.17 | 1.97 | 2.16 | 2.16 | +0.11 (+5.37%) | 335,000 |
22 Aug 2018 | HKD | 2.22 | 2.22 | 2 | 2.05 | 2.05 | -0.14 (-6.39%) | 421,000 |
21 Aug 2018 | HKD | 2.15 | 2.2 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 30,000 |
20 Aug 2018 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | +0.03 (+1.40%) | 101,000 |
17 Aug 2018 | HKD | 2.13 | 2.15 | 2 | 2.15 | 2.15 | +0.07 (+3.37%) | 436,000 |
16 Aug 2018 | HKD | 2 | 2.08 | 1.94 | 2.08 | 2.08 | +0.08 (+4%) | 258,000 |
15 Aug 2018 | HKD | 2.01 | 2.01 | 2 | 2 | 2 | -0.2 (-9.09%) | 37,000 |
14 Aug 2018 | HKD | 2.26 | 2.26 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,000 |
13 Aug 2018 | HKD | 2.22 | 2.3 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 70,000 |
10 Aug 2018 | HKD | 2.18 | 2.3 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 150,000 |
9 Aug 2018 | HKD | 2.14 | 2.23 | 2.14 | 2.17 | 2.17 | -0.06 (-2.69%) | 97,000 |
8 Aug 2018 | HKD | 2.22 | 2.3 | 2.1 | 2.23 | 2.23 | +0.01 (+0.45%) | 398,000 |
7 Aug 2018 | HKD | 2.2 | 2.25 | 2.08 | 2.22 | 2.22 | +0.09 (+4.23%) | 168,000 |
6 Aug 2018 | HKD | 2.14 | 2.14 | 2.04 | 2.13 | 2.13 | -0.07 (-3.18%) | 369,000 |
3 Aug 2018 | HKD | 2.39 | 2.39 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 216,000 |
2 Aug 2018 | HKD | 2.39 | 2.39 | 2.18 | 2.25 | 2.25 | -0.09 (-3.85%) | 82,000 |
1 Aug 2018 | HKD | 2.3 | 2.4 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 73,000 |
31 Jul 2018 | HKD | 2.34 | 2.34 | 2.22 | 2.3 | 2.3 | -0.1 (-4.17%) | 366,000 |
30 Jul 2018 | HKD | 2.54 | 2.54 | 2.32 | 2.4 | 2.4 | -0.09 (-3.61%) | 405,000 |
27 Jul 2018 | HKD | 2.28 | 2.54 | 2.14 | 2.49 | 2.49 | +0.21 (+9.21%) | 2,332,000 |
26 Jul 2018 | HKD | 2.1 | 2.28 | 2.1 | 2.28 | 2.28 | +0.12 (+5.56%) | 522,000 |
25 Jul 2018 | HKD | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 109,000 |
24 Jul 2018 | HKD | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | +0.05 (+2.38%) | 130,000 |
23 Jul 2018 | HKD | 2.05 | 2.1 | 2.03 | 2.1 | 2.1 | 0.0 (0.0%) | 140,000 |
20 Jul 2018 | HKD | 2.04 | 2.12 | 1.99 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,846,000 |