Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | HKD | 2.4 | 2.41 | 2.16 | 2.34 | 2.34 | -0.11 (-4.49%) | 7,472,060 |
30 Aug 2018 | HKD | 2.47 | 2.47 | 2.32 | 2.45 | 2.45 | +0.05 (+2.08%) | 1,576,000 |
29 Aug 2018 | HKD | 2.42 | 2.6 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 3,568,000 |
28 Aug 2018 | HKD | 2.49 | 2.5 | 2.41 | 2.43 | 2.43 | -0.09 (-3.57%) | 3,131,207 |
27 Aug 2018 | HKD | 2.48 | 2.6 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 2,136,200 |
24 Aug 2018 | HKD | 2.5 | 2.59 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 7,172,000 |
23 Aug 2018 | HKD | 2.46 | 2.5 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,396,840 |
22 Aug 2018 | HKD | 2.47 | 2.5 | 2.39 | 2.5 | 2.5 | +0.04 (+1.63%) | 1,154,200 |
21 Aug 2018 | HKD | 2.31 | 2.5 | 2.31 | 2.46 | 2.46 | +0.14 (+6.03%) | 2,328,180 |
20 Aug 2018 | HKD | 2.31 | 2.35 | 2.31 | 2.32 | 2.32 | +0.02 (+0.87%) | 604,000 |
17 Aug 2018 | HKD | 2.26 | 2.31 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,827,100 |
16 Aug 2018 | HKD | 2.21 | 2.27 | 2.19 | 2.27 | 2.27 | +0.04 (+1.79%) | 1,219,400 |
15 Aug 2018 | HKD | 2.23 | 2.28 | 2.21 | 2.23 | 2.23 | -0.06 (-2.62%) | 1,276,012 |
14 Aug 2018 | HKD | 2.27 | 2.29 | 2.22 | 2.29 | 2.29 | -0.01 (-0.43%) | 998,400 |
13 Aug 2018 | HKD | 2.24 | 2.3 | 2.19 | 2.3 | 2.3 | 0.0 (0.0%) | 2,872,400 |
10 Aug 2018 | HKD | 2.36 | 2.38 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 1,860,025 |
9 Aug 2018 | HKD | 2.41 | 2.41 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,056,800 |
8 Aug 2018 | HKD | 2.32 | 2.43 | 2.32 | 2.41 | 2.41 | +0.04 (+1.69%) | 1,181,700 |
7 Aug 2018 | HKD | 2.34 | 2.38 | 2.31 | 2.37 | 2.37 | +0.04 (+1.72%) | 1,464,300 |
6 Aug 2018 | HKD | 2.37 | 2.39 | 2.32 | 2.33 | 2.33 | -0.07 (-2.92%) | 1,394,947 |
3 Aug 2018 | HKD | 2.4 | 2.45 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 1,240,000 |
2 Aug 2018 | HKD | 2.31 | 2.45 | 2.31 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,276,000 |
1 Aug 2018 | HKD | 2.42 | 2.51 | 2.41 | 2.48 | 2.48 | +0.06 (+2.48%) | 2,220,200 |
31 Jul 2018 | HKD | 2.31 | 2.44 | 2.21 | 2.42 | 2.42 | +0.07 (+2.98%) | 7,232,337 |
30 Jul 2018 | HKD | 2.52 | 2.58 | 1.95 | 2.35 | 2.35 | -0.19 (-7.48%) | 18,047,760 |
27 Jul 2018 | HKD | 2.51 | 2.58 | 2.5 | 2.54 | 2.54 | +0.01 (+0.40%) | 875,300 |
26 Jul 2018 | HKD | 2.49 | 2.53 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 600,000 |
25 Jul 2018 | HKD | 2.51 | 2.55 | 2.48 | 2.51 | 2.51 | -0.04 (-1.57%) | 1,232,225 |
24 Jul 2018 | HKD | 2.43 | 2.56 | 2.43 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,264,000 |
23 Jul 2018 | HKD | 2.56 | 2.56 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 766,085 |