Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | HKD | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 355,000 |
23 Jul 2018 | HKD | 2.93 | 2.94 | 2.78 | 2.84 | 2.84 | -0.09 (-3.07%) | 480,000 |
20 Jul 2018 | HKD | 2.85 | 2.93 | 2.7 | 2.93 | 2.93 | +0.08 (+2.81%) | 1,195,000 |
19 Jul 2018 | HKD | 2.85 | 2.88 | 2.77 | 2.85 | 2.85 | 0.0 (0.0%) | 675,000 |
18 Jul 2018 | HKD | 2.86 | 2.89 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 545,000 |
17 Jul 2018 | HKD | 2.76 | 2.88 | 2.75 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,585,000 |
16 Jul 2018 | HKD | 2.71 | 2.84 | 2.71 | 2.83 | 2.83 | 0.0 (0.0%) | 1,540,000 |
13 Jul 2018 | HKD | 2.91 | 2.91 | 2.72 | 2.83 | 2.83 | +0.04 (+1.43%) | 1,735,000 |
12 Jul 2018 | HKD | 2.82 | 2.82 | 2.72 | 2.79 | 2.79 | -0.04 (-1.41%) | 950,000 |
11 Jul 2018 | HKD | 2.72 | 2.84 | 2.65 | 2.83 | 2.83 | +0.03 (+1.07%) | 1,420,000 |
10 Jul 2018 | HKD | 2.78 | 2.86 | 2.76 | 2.8 | 2.8 | -0.07 (-2.44%) | 830,000 |
9 Jul 2018 | HKD | 2.82 | 2.88 | 2.81 | 2.87 | 2.87 | +0.03 (+1.06%) | 715,000 |
6 Jul 2018 | HKD | 2.93 | 2.93 | 2.73 | 2.84 | 2.84 | +0.05 (+1.79%) | 705,000 |
5 Jul 2018 | HKD | 2.83 | 2.85 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 995,000 |
4 Jul 2018 | HKD | 2.95 | 2.95 | 2.73 | 2.78 | 2.78 | -0.12 (-4.14%) | 1,430,000 |
3 Jul 2018 | HKD | 2.95 | 2.95 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 510,000 |
2 Jul 2018 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.95 | 2.99 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 885,000 |
28 Jun 2018 | HKD | 2.95 | 3.03 | 2.8 | 2.94 | 2.94 | +0.09 (+3.16%) | 525,000 |
27 Jun 2018 | HKD | 2.93 | 2.93 | 2.82 | 2.85 | 2.85 | +0.06 (+2.15%) | 685,000 |
26 Jun 2018 | HKD | 2.95 | 2.95 | 2.79 | 2.79 | 2.79 | -0.17 (-5.74%) | 620,000 |
25 Jun 2018 | HKD | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 370,000 |
22 Jun 2018 | HKD | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.01 (-0.33%) | 520,000 |
21 Jun 2018 | HKD | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 695,000 |
20 Jun 2018 | HKD | 2.73 | 3.07 | 2.73 | 3.01 | 3.01 | +0.15 (+5.24%) | 1,220,000 |
19 Jun 2018 | HKD | 2.98 | 2.99 | 2.76 | 2.86 | 2.86 | -0.07 (-2.39%) | 630,000 |
18 Jun 2018 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.91 | 3.04 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 610,000 |
14 Jun 2018 | HKD | 2.99 | 3.04 | 2.8 | 2.93 | 2.93 | -0.07 (-2.33%) | 565,000 |
13 Jun 2018 | HKD | 3.05 | 3.12 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 755,000 |