Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | HKD | 1.84 | 1.95 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 689,000 |
6 Aug 2018 | HKD | 1.98 | 1.98 | 1.84 | 1.84 | 1.84 | -0.12 (-6.12%) | 410,000 |
3 Aug 2018 | HKD | 2.09 | 2.12 | 1.94 | 1.96 | 1.96 | -0.13 (-6.22%) | 642,000 |
2 Aug 2018 | HKD | 2.2 | 2.22 | 2.05 | 2.09 | 2.09 | -0.19 (-8.33%) | 766,000 |
1 Aug 2018 | HKD | 2.22 | 2.3 | 2.18 | 2.28 | 2.28 | +0.06 (+2.70%) | 420,000 |
31 Jul 2018 | HKD | 2.39 | 2.39 | 2.17 | 2.22 | 2.22 | -0.18 (-7.50%) | 1,326,000 |
30 Jul 2018 | HKD | 2.49 | 2.49 | 2.39 | 2.4 | 2.4 | -0.13 (-5.14%) | 522,000 |
27 Jul 2018 | HKD | 2.5 | 2.53 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 79,000 |
26 Jul 2018 | HKD | 2.59 | 2.61 | 2.53 | 2.53 | 2.53 | -0.08 (-3.07%) | 211,000 |
25 Jul 2018 | HKD | 2.73 | 2.73 | 2.57 | 2.61 | 2.61 | -0.08 (-2.97%) | 300,000 |
24 Jul 2018 | HKD | 2.72 | 2.79 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 213,000 |
23 Jul 2018 | HKD | 2.65 | 2.75 | 2.58 | 2.72 | 2.72 | +0.07 (+2.64%) | 498,000 |
20 Jul 2018 | HKD | 2.57 | 2.67 | 2.56 | 2.65 | 2.65 | +0.03 (+1.15%) | 536,000 |
19 Jul 2018 | HKD | 2.58 | 2.68 | 2.58 | 2.62 | 2.62 | +0.05 (+1.95%) | 405,000 |
18 Jul 2018 | HKD | 2.59 | 2.59 | 2.51 | 2.57 | 2.57 | -0.02 (-0.77%) | 509,000 |
17 Jul 2018 | HKD | 2.52 | 2.59 | 2.49 | 2.59 | 2.59 | 0.0 (0.0%) | 283,000 |
16 Jul 2018 | HKD | 2.51 | 2.64 | 2.44 | 2.59 | 2.59 | +0.08 (+3.19%) | 582,000 |
13 Jul 2018 | HKD | 2.57 | 2.62 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 619,000 |
12 Jul 2018 | HKD | 2.63 | 2.69 | 2.57 | 2.59 | 2.59 | -0.08 (-3.00%) | 1,045,000 |
11 Jul 2018 | HKD | 2.73 | 2.73 | 2.56 | 2.67 | 2.67 | -0.1 (-3.61%) | 708,000 |
10 Jul 2018 | HKD | 2.85 | 2.9 | 2.74 | 2.77 | 2.77 | -0.08 (-2.81%) | 855,000 |
9 Jul 2018 | HKD | 2.8 | 2.91 | 2.63 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,637,000 |
6 Jul 2018 | HKD | 2.46 | 2.95 | 2.45 | 2.8 | 2.8 | +0.27 (+10.67%) | 4,778,000 |
5 Jul 2018 | HKD | 2.71 | 2.77 | 2.51 | 2.53 | 2.53 | -0.18 (-6.64%) | 1,816,000 |
4 Jul 2018 | HKD | 2.75 | 2.91 | 2.7 | 2.71 | 2.71 | -0.1 (-3.56%) | 893,000 |
3 Jul 2018 | HKD | 2.95 | 2.97 | 2.67 | 2.81 | 2.81 | -0.2 (-6.64%) | 3,320,000 |
2 Jul 2018 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.3 | 3.65 | 2.85 | 3.01 | 3.01 | -0.29 (-8.79%) | 15,643,000 |
28 Jun 2018 | HKD | 3.58 | 3.6 | 3.14 | 3.3 | 3.3 | -0.19 (-5.44%) | 13,055,000 |
27 Jun 2018 | HKD | 4.51 | 4.83 | 3.38 | 3.49 | 3.49 | 0.0 (0.0%) | 53,208,000 |