Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | HKD | 3.2 | 3.24 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 11,180,000 |
9 Aug 2018 | HKD | 3.12 | 3.25 | 3.12 | 3.2 | 3.2 | +0.08 (+2.56%) | 8,548,200 |
8 Aug 2018 | HKD | 3.25 | 3.26 | 3.1 | 3.12 | 3.12 | -0.13 (-4%) | 9,636,000 |
7 Aug 2018 | HKD | 3.1 | 3.34 | 3.1 | 3.25 | 3.25 | +0.15 (+4.84%) | 6,480,000 |
6 Aug 2018 | HKD | 3.3 | 3.31 | 3.06 | 3.1 | 3.1 | -0.22 (-6.63%) | 5,432,000 |
3 Aug 2018 | HKD | 3.34 | 3.36 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 7,004,000 |
2 Aug 2018 | HKD | 3.36 | 3.37 | 3.29 | 3.34 | 3.34 | -0.03 (-0.89%) | 4,760,000 |
1 Aug 2018 | HKD | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 5,512,000 |
31 Jul 2018 | HKD | 3.32 | 3.36 | 3.26 | 3.36 | 3.36 | +0.06 (+1.82%) | 8,084,000 |
30 Jul 2018 | HKD | 3.42 | 3.42 | 3.29 | 3.3 | 3.3 | -0.13 (-3.79%) | 3,564,000 |
27 Jul 2018 | HKD | 3.44 | 3.44 | 3.28 | 3.43 | 3.43 | +0.01 (+0.29%) | 7,512,000 |
26 Jul 2018 | HKD | 3.36 | 3.45 | 3.34 | 3.42 | 3.42 | +0.07 (+2.09%) | 5,948,000 |
25 Jul 2018 | HKD | 3.45 | 3.55 | 3.11 | 3.35 | 3.35 | -0.1 (-2.90%) | 6,920,300 |
24 Jul 2018 | HKD | 3.25 | 3.51 | 3.13 | 3.45 | 3.45 | +0.24 (+7.48%) | 29,917,029 |
23 Jul 2018 | HKD | 3.12 | 3.21 | 2.86 | 3.21 | 3.21 | +0.05 (+1.58%) | 8,236,000 |
20 Jul 2018 | HKD | 3.15 | 3.2 | 3.03 | 3.16 | 3.16 | +0.04 (+1.28%) | 6,296,000 |
19 Jul 2018 | HKD | 3.18 | 3.32 | 3.03 | 3.12 | 3.12 | +0.02 (+0.65%) | 6,316,500 |
18 Jul 2018 | HKD | 2.95 | 3.3 | 2.73 | 3.1 | 3.1 | +0.21 (+7.27%) | 7,620,500 |
17 Jul 2018 | HKD | 2.9 | 3.19 | 2.65 | 2.89 | 2.89 | +0.02 (+0.70%) | 9,744,500 |
16 Jul 2018 | HKD | 1.85 | 3.05 | 1.85 | 2.87 | 2.87 | 0.0 (0.0%) | 62,174,000 |