Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 3.01 | 3.09 | 2.94 | 2.94 | 2.94 | -0.11 (-3.61%) | 228,000 |
15 Aug 2018 | HKD | 3.13 | 3.13 | 3.03 | 3.05 | 3.05 | -0.18 (-5.57%) | 372,000 |
14 Aug 2018 | HKD | 3.19 | 3.25 | 3.11 | 3.23 | 3.23 | +0.03 (+0.94%) | 436,000 |
13 Aug 2018 | HKD | 3.18 | 3.21 | 3.13 | 3.2 | 3.2 | -0.06 (-1.84%) | 374,000 |
10 Aug 2018 | HKD | 3.18 | 3.27 | 3.14 | 3.26 | 3.26 | +0.13 (+4.15%) | 523,700 |
9 Aug 2018 | HKD | 3.15 | 3.16 | 3.07 | 3.13 | 3.13 | +0.03 (+0.97%) | 220,000 |
8 Aug 2018 | HKD | 3.05 | 3.12 | 3.04 | 3.1 | 3.1 | +0.18 (+6.16%) | 532,000 |
7 Aug 2018 | HKD | 2.99 | 3.01 | 2.84 | 2.92 | 2.92 | -0.06 (-2.01%) | 262,000 |
6 Aug 2018 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.19 (+6.81%) | 2,000 |
3 Aug 2018 | HKD | 2.65 | 2.8 | 2.65 | 2.79 | 2.79 | -0.06 (-2.11%) | 24,000 |
2 Aug 2018 | HKD | 2.86 | 3 | 2.7 | 2.85 | 2.85 | -0.09 (-3.06%) | 442,000 |
1 Aug 2018 | HKD | 2.91 | 3 | 2.87 | 2.94 | 2.94 | +0.03 (+1.03%) | 92,000 |
31 Jul 2018 | HKD | 2.92 | 2.93 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 40,000 |
30 Jul 2018 | HKD | 3.03 | 3.08 | 2.88 | 2.96 | 2.96 | -0.01 (-0.34%) | 258,000 |
27 Jul 2018 | HKD | 2.95 | 3.08 | 2.83 | 2.97 | 2.97 | +0.08 (+2.77%) | 1,050,000 |
26 Jul 2018 | HKD | 2.51 | 2.93 | 2.51 | 2.89 | 2.89 | +0.35 (+13.78%) | 1,476,000 |
25 Jul 2018 | HKD | 2.5 | 2.56 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 254,000 |
24 Jul 2018 | HKD | 2.44 | 2.52 | 2.44 | 2.5 | 2.5 | +0.07 (+2.88%) | 154,000 |
23 Jul 2018 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 82,000 |
20 Jul 2018 | HKD | 2.43 | 2.46 | 2.42 | 2.46 | 2.46 | -0.08 (-3.15%) | 286,000 |
19 Jul 2018 | HKD | 2.54 | 2.55 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 148,000 |
18 Jul 2018 | HKD | 2.55 | 2.55 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 597,000 |
17 Jul 2018 | HKD | 2.45 | 2.55 | 2.43 | 2.55 | 2.55 | +0.1 (+4.08%) | 322,000 |
16 Jul 2018 | HKD | 2.46 | 2.52 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 162,000 |
13 Jul 2018 | HKD | 2.48 | 2.53 | 2.41 | 2.49 | 2.49 | +0.01 (+0.40%) | 536,000 |
12 Jul 2018 | HKD | 2.46 | 2.55 | 2.45 | 2.48 | 2.48 | +0.04 (+1.64%) | 966,000 |
11 Jul 2018 | HKD | 2.5 | 2.5 | 2.4 | 2.44 | 2.44 | -0.11 (-4.31%) | 368,000 |
10 Jul 2018 | HKD | 2.48 | 2.57 | 2.48 | 2.55 | 2.55 | +0.01 (+0.39%) | 274,000 |
9 Jul 2018 | HKD | 2.42 | 2.55 | 2.41 | 2.54 | 2.54 | +0.04 (+1.60%) | 406,000 |
6 Jul 2018 | HKD | 2.47 | 2.54 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 90,000 |