Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | HKD | 2 | 2.02 | 2 | 2 | 20 | 0.0 (0.0%) | 940,000 |
2 Aug 2018 | HKD | 1.98 | 2.05 | 1.97 | 2 | 20 | 0.0 (0.0%) | 3,142,500 |
1 Aug 2018 | HKD | 1.95 | 2 | 1.91 | 2 | 20 | +0.05 (+2.56%) | 2,097,500 |
31 Jul 2018 | HKD | 1.95 | 2 | 1.94 | 1.95 | 19.5 | +0.01 (+0.52%) | 4,085,000 |
30 Jul 2018 | HKD | 1.93 | 1.98 | 1.93 | 1.94 | 19.4 | -0.01 (-0.51%) | 95,000 |
27 Jul 2018 | HKD | 1.92 | 1.97 | 1.9 | 1.95 | 19.5 | 0.0 (0.0%) | 2,255,000 |
26 Jul 2018 | HKD | 1.93 | 1.96 | 1.92 | 1.95 | 19.5 | 0.0 (0.0%) | 1,715,000 |
25 Jul 2018 | HKD | 1.93 | 1.99 | 1.93 | 1.95 | 19.5 | 0.0 (0.0%) | 1,630,000 |
24 Jul 2018 | HKD | 1.95 | 1.99 | 1.92 | 1.95 | 19.5 | 0.0 (0.0%) | 1,930,000 |
23 Jul 2018 | HKD | 1.95 | 2 | 1.86 | 1.95 | 19.5 | 0.0 (0.0%) | 1,267,500 |
20 Jul 2018 | HKD | 1.95 | 2 | 1.86 | 1.95 | 19.5 | -0.01 (-0.51%) | 1,782,500 |
19 Jul 2018 | HKD | 1.96 | 1.98 | 1.94 | 1.96 | 19.6 | 0.0 (0.0%) | 2,522,500 |
18 Jul 2018 | HKD | 1.97 | 2.06 | 1.94 | 1.96 | 19.6 | 0.0 (0.0%) | 2,462,500 |
17 Jul 2018 | HKD | 2 | 2 | 1.92 | 1.96 | 19.6 | 0.0 (0.0%) | 2,010,000 |
16 Jul 2018 | HKD | 2 | 2 | 1.94 | 1.96 | 19.6 | -0.03 (-1.51%) | 1,912,500 |
13 Jul 2018 | HKD | 2.02 | 2.02 | 1.97 | 1.99 | 19.9 | -0.04 (-1.97%) | 2,225,000 |
12 Jul 2018 | HKD | 2.08 | 2.08 | 2 | 2.03 | 20.3 | -0.02 (-0.98%) | 167,500 |
11 Jul 2018 | HKD | 1.97 | 2.1 | 1.95 | 2.05 | 20.5 | +0.08 (+4.06%) | 10,602,500 |
10 Jul 2018 | HKD | 2 | 2.01 | 1.94 | 1.97 | 19.7 | -0.01 (-0.51%) | 1,115,000 |
9 Jul 2018 | HKD | 2.09 | 2.15 | 1.96 | 1.98 | 19.8 | -0.06 (-2.94%) | 792,500 |
6 Jul 2018 | HKD | 2.08 | 2.08 | 2 | 2.04 | 20.4 | -0.01 (-0.49%) | 1,877,500 |
5 Jul 2018 | HKD | 2.05 | 2.08 | 1.97 | 2.05 | 20.5 | -0.02 (-0.97%) | 2,462,500 |
4 Jul 2018 | HKD | 2.32 | 2.32 | 1.99 | 2.07 | 20.7 | -0.26 (-11.16%) | 2,420,000 |
3 Jul 2018 | HKD | 2.6 | 2.6 | 2.26 | 2.33 | 23.3 | -0.35 (-13.06%) | 1,847,500 |
2 Jul 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 26.8 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.7 | 2.81 | 2.63 | 2.68 | 26.8 | -0.02 (-0.74%) | 7,932,500 |
28 Jun 2018 | HKD | 2.6 | 2.76 | 2.53 | 2.7 | 27 | +0.15 (+5.88%) | 5,155,000 |
27 Jun 2018 | HKD | 2.37 | 2.58 | 2.36 | 2.55 | 25.5 | +0.12 (+4.94%) | 3,065,000 |
26 Jun 2018 | HKD | 2.4 | 2.5 | 2.29 | 2.43 | 24.3 | +0.03 (+1.25%) | 3,725,000 |
25 Jun 2018 | HKD | 2.29 | 2.44 | 2.22 | 2.4 | 24 | +0.18 (+8.11%) | 3,630,000 |