Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 3.38 | 3.38 | 3.3 | 3.35 | 3.35 | -0.03 (-0.89%) | 261,000 |
1 Aug 2018 | HKD | 3.4 | 3.49 | 3.37 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,187,000 |
31 Jul 2018 | HKD | 3.41 | 3.41 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 225,000 |
30 Jul 2018 | HKD | 3.45 | 3.45 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 164,000 |
27 Jul 2018 | HKD | 3.34 | 3.38 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 50,000 |
26 Jul 2018 | HKD | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 389,000 |
25 Jul 2018 | HKD | 3.4 | 3.4 | 3.27 | 3.35 | 3.35 | +0.06 (+1.82%) | 113,000 |
24 Jul 2018 | HKD | 3.4 | 3.4 | 3.25 | 3.29 | 3.29 | -0.08 (-2.37%) | 558,000 |
23 Jul 2018 | HKD | 3.5 | 3.5 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 191,000 |
20 Jul 2018 | HKD | 3.42 | 3.42 | 3.29 | 3.4 | 3.4 | +0.04 (+1.19%) | 563,000 |
19 Jul 2018 | HKD | 3.48 | 3.48 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 415,000 |
18 Jul 2018 | HKD | 3.49 | 3.49 | 3.38 | 3.4 | 3.4 | +0.04 (+1.19%) | 120,000 |
17 Jul 2018 | HKD | 3.47 | 3.47 | 3.29 | 3.36 | 3.36 | -0.06 (-1.75%) | 650,000 |
16 Jul 2018 | HKD | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 136,000 |
13 Jul 2018 | HKD | 3.44 | 3.49 | 3.37 | 3.43 | 3.43 | +0.05 (+1.48%) | 642,000 |
12 Jul 2018 | HKD | 3.42 | 3.42 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 343,000 |
11 Jul 2018 | HKD | 3.38 | 3.38 | 3.25 | 3.34 | 3.34 | -0.04 (-1.18%) | 328,000 |
10 Jul 2018 | HKD | 3.28 | 3.47 | 3.28 | 3.38 | 3.38 | +0.18 (+5.63%) | 1,301,000 |
9 Jul 2018 | HKD | 3.09 | 3.29 | 3.09 | 3.2 | 3.2 | +0.11 (+3.56%) | 526,000 |
6 Jul 2018 | HKD | 3.14 | 3.14 | 3.03 | 3.09 | 3.09 | 0.0 (0.0%) | 187,000 |
5 Jul 2018 | HKD | 3.19 | 3.19 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 350,000 |
4 Jul 2018 | HKD | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 105,000 |
3 Jul 2018 | HKD | 3.28 | 3.29 | 3.14 | 3.2 | 3.2 | -0.07 (-2.14%) | 380,000 |
2 Jul 2018 | HKD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.26 | 3.33 | 3.25 | 3.27 | 3.27 | +0.06 (+1.87%) | 266,000 |
28 Jun 2018 | HKD | 3.21 | 3.24 | 3.15 | 3.21 | 3.21 | +0.07 (+2.23%) | 324,000 |
27 Jun 2018 | HKD | 3.29 | 3.29 | 3.14 | 3.14 | 3.14 | -0.09 (-2.79%) | 339,000 |
26 Jun 2018 | HKD | 3.35 | 3.38 | 3.13 | 3.23 | 3.23 | -0.1 (-3.00%) | 665,000 |
25 Jun 2018 | HKD | 3.38 | 3.4 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 455,000 |
22 Jun 2018 | HKD | 3.39 | 3.39 | 3.24 | 3.37 | 3.37 | +0.05 (+1.51%) | 242,000 |