Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | HKD | 4.99 | 4.99 | 4.6 | 4.7 | 4.7 | -0.19 (-3.89%) | 205,657 |
3 Aug 2018 | HKD | 5.04 | 5.12 | 4.89 | 4.89 | 4.89 | -0.11 (-2.20%) | 101,600 |
2 Aug 2018 | HKD | 5.04 | 5.16 | 5 | 5 | 5 | -0.18 (-3.47%) | 100,004 |
1 Aug 2018 | HKD | 5.22 | 5.23 | 5.18 | 5.18 | 5.18 | -0.03 (-0.58%) | 74,800 |
31 Jul 2018 | HKD | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 106,800 |
30 Jul 2018 | HKD | 5.25 | 5.26 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 171,200 |
27 Jul 2018 | HKD | 5.28 | 5.37 | 5.21 | 5.25 | 5.25 | -0.05 (-0.94%) | 118,000 |
26 Jul 2018 | HKD | 5.52 | 5.52 | 5.23 | 5.3 | 5.3 | -0.2 (-3.64%) | 20,000 |
25 Jul 2018 | HKD | 5.47 | 5.5 | 5.4 | 5.5 | 5.5 | +0.14 (+2.61%) | 111,040 |
24 Jul 2018 | HKD | 5.16 | 5.57 | 5.11 | 5.36 | 5.36 | +0.28 (+5.51%) | 412,000 |
23 Jul 2018 | HKD | 5 | 5.15 | 5 | 5.08 | 5.08 | -0.08 (-1.55%) | 45,600 |
20 Jul 2018 | HKD | 5.17 | 5.21 | 4.91 | 5.16 | 5.16 | 0.0 (0.0%) | 284,750 |
19 Jul 2018 | HKD | 5.39 | 5.39 | 5.08 | 5.16 | 5.16 | -0.14 (-2.64%) | 70,245 |
18 Jul 2018 | HKD | 5.25 | 5.42 | 5.18 | 5.3 | 5.3 | +0.13 (+2.51%) | 353,329 |
17 Jul 2018 | HKD | 5.25 | 5.27 | 5.07 | 5.17 | 5.17 | -0.03 (-0.58%) | 78,800 |
16 Jul 2018 | HKD | 5.35 | 5.35 | 5.14 | 5.2 | 5.2 | -0.1 (-1.89%) | 211,159 |
13 Jul 2018 | HKD | 5.37 | 5.4 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 74,000 |
12 Jul 2018 | HKD | 5.32 | 5.4 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 387,600 |
11 Jul 2018 | HKD | 5.21 | 5.21 | 5.12 | 5.2 | 5.2 | -0.02 (-0.38%) | 75,200 |
10 Jul 2018 | HKD | 5.29 | 5.29 | 5.1 | 5.22 | 5.22 | -0.07 (-1.32%) | 192,400 |
9 Jul 2018 | HKD | 5.2 | 5.44 | 5.2 | 5.29 | 5.29 | +0.16 (+3.12%) | 269,200 |
6 Jul 2018 | HKD | 5.25 | 5.28 | 5 | 5.13 | 5.13 | +0.02 (+0.39%) | 339,485 |
5 Jul 2018 | HKD | 5.2 | 5.2 | 5.08 | 5.11 | 5.11 | -0.09 (-1.73%) | 199,600 |
4 Jul 2018 | HKD | 5.25 | 5.25 | 5.12 | 5.2 | 5.2 | +0.02 (+0.39%) | 109,200 |
3 Jul 2018 | HKD | 5.29 | 5.29 | 5.15 | 5.18 | 5.18 | -0.05 (-0.96%) | 278,026 |
2 Jul 2018 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 5.08 | 5.28 | 5.07 | 5.23 | 5.23 | +0.17 (+3.36%) | 865,155 |
28 Jun 2018 | HKD | 5.18 | 5.24 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 607,600 |
27 Jun 2018 | HKD | 5.47 | 5.47 | 5.1 | 5.18 | 5.18 | -0.21 (-3.90%) | 230,400 |
26 Jun 2018 | HKD | 5.49 | 5.52 | 5.3 | 5.39 | 5.39 | -0.24 (-4.26%) | 782,400 |