Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.94 | 3.01 | 2.8 | 2.82 | 2.82 | -0.14 (-4.73%) | 2,792,000 |
1 Aug 2018 | HKD | 3.01 | 3.02 | 2.93 | 2.96 | 2.96 | -0.08 (-2.63%) | 1,490,000 |
31 Jul 2018 | HKD | 3.01 | 3.05 | 2.97 | 3.04 | 3.04 | +0.02 (+0.66%) | 3,920,000 |
30 Jul 2018 | HKD | 2.95 | 3.05 | 2.92 | 3.02 | 3.02 | +0.06 (+2.03%) | 6,818,000 |
27 Jul 2018 | HKD | 2.95 | 3.02 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 642,000 |
26 Jul 2018 | HKD | 2.85 | 3.01 | 2.85 | 2.98 | 2.98 | +0.11 (+3.83%) | 6,394,000 |
25 Jul 2018 | HKD | 2.87 | 2.88 | 2.79 | 2.87 | 2.87 | +0.03 (+1.06%) | 3,314,000 |
24 Jul 2018 | HKD | 2.86 | 2.88 | 2.8 | 2.84 | 2.84 | -0.04 (-1.39%) | 4,066,000 |
23 Jul 2018 | HKD | 2.87 | 2.92 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 856,000 |
20 Jul 2018 | HKD | 2.82 | 2.88 | 2.8 | 2.88 | 2.88 | +0.02 (+0.70%) | 4,108,000 |
19 Jul 2018 | HKD | 2.92 | 2.93 | 2.83 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,958,000 |
18 Jul 2018 | HKD | 2.87 | 2.93 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 2,170,000 |
17 Jul 2018 | HKD | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 3,664,000 |
16 Jul 2018 | HKD | 2.97 | 2.99 | 2.82 | 2.92 | 2.92 | -0.05 (-1.68%) | 5,330,000 |
13 Jul 2018 | HKD | 2.96 | 3 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 2,372,000 |
12 Jul 2018 | HKD | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 3,566,000 |
11 Jul 2018 | HKD | 2.99 | 3.02 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 2,834,000 |
10 Jul 2018 | HKD | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 5,188,000 |
9 Jul 2018 | HKD | 2.93 | 3 | 2.91 | 2.98 | 2.98 | +0.05 (+1.71%) | 7,846,000 |
6 Jul 2018 | HKD | 2.93 | 3 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 6,078,000 |
5 Jul 2018 | HKD | 2.96 | 3 | 2.89 | 2.93 | 2.93 | -0.06 (-2.01%) | 1,838,000 |
4 Jul 2018 | HKD | 2.97 | 3 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 4,622,000 |
3 Jul 2018 | HKD | 2.94 | 2.98 | 2.8 | 2.97 | 2.97 | +0.06 (+2.06%) | 9,514,000 |
2 Jul 2018 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3 | 3.08 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 11,403,653 |
28 Jun 2018 | HKD | 3.07 | 3.12 | 2.99 | 3 | 3 | -0.08 (-2.60%) | 5,910,000 |
27 Jun 2018 | HKD | 3.1 | 3.15 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 5,298,000 |
26 Jun 2018 | HKD | 3.08 | 3.14 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 11,546,000 |
25 Jun 2018 | HKD | 3.09 | 3.14 | 3.03 | 3.12 | 3.12 | +0.02 (+0.65%) | 3,208,000 |
22 Jun 2018 | HKD | 3.01 | 3.18 | 3.01 | 3.1 | 3.1 | +0.04 (+1.31%) | 4,648,000 |