Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | HKD | 2.84 | 2.91 | 2.84 | 2.89 | 2.89 | -0.02 (-0.69%) | 33,000 |
31 Aug 2018 | HKD | 2.97 | 2.97 | 2.88 | 2.91 | 2.91 | -0.04 (-1.36%) | 43,800 |
30 Aug 2018 | HKD | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 13,000 |
29 Aug 2018 | HKD | 2.97 | 2.98 | 2.94 | 2.98 | 2.98 | -0.01 (-0.33%) | 23,740 |
28 Aug 2018 | HKD | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 34,128 |
27 Aug 2018 | HKD | 3 | 3 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 68,400 |
24 Aug 2018 | HKD | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | -0.02 (-0.66%) | 9,112 |
23 Aug 2018 | HKD | 2.94 | 3.01 | 2.93 | 3.01 | 3.01 | +0.03 (+1.01%) | 79,064 |
22 Aug 2018 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 11,200 |
21 Aug 2018 | HKD | 2.99 | 3.01 | 2.99 | 3 | 3 | 0.0 (0.0%) | 39,216 |
20 Aug 2018 | HKD | 3.06 | 3.06 | 2.93 | 3 | 3 | -0.07 (-2.28%) | 76,300 |
17 Aug 2018 | HKD | 3.13 | 3.13 | 2.98 | 3.07 | 3.07 | 0.0 (0.0%) | 307,200 |
16 Aug 2018 | HKD | 3.1 | 3.1 | 3.07 | 3.07 | 3.07 | -0.08 (-2.54%) | 51,601 |
15 Aug 2018 | HKD | 3.2 | 3.2 | 3.06 | 3.15 | 3.15 | -0.05 (-1.56%) | 59,160 |
14 Aug 2018 | HKD | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 14,900 |
13 Aug 2018 | HKD | 3.2 | 3.2 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 10,400 |
10 Aug 2018 | HKD | 3.2 | 3.2 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 2,800 |
9 Aug 2018 | HKD | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | +0.05 (+1.58%) | 38,300 |
8 Aug 2018 | HKD | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 9,500 |
7 Aug 2018 | HKD | 3.08 | 3.21 | 3.08 | 3.2 | 3.2 | +0.05 (+1.59%) | 113,100 |
6 Aug 2018 | HKD | 3.16 | 3.16 | 3.07 | 3.15 | 3.15 | -0.01 (-0.32%) | 56,800 |
3 Aug 2018 | HKD | 3.1 | 3.16 | 3.08 | 3.16 | 3.16 | +0.04 (+1.28%) | 15,231 |
2 Aug 2018 | HKD | 3.15 | 3.25 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 90,500 |
1 Aug 2018 | HKD | 3.27 | 3.27 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 38,000 |
31 Jul 2018 | HKD | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | +0.03 (+0.93%) | 159,372 |
30 Jul 2018 | HKD | 3.29 | 3.29 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 95,100 |
27 Jul 2018 | HKD | 3.28 | 3.3 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 110,334 |
26 Jul 2018 | HKD | 3.23 | 3.34 | 3.23 | 3.31 | 3.31 | +0.06 (+1.85%) | 467,268 |
25 Jul 2018 | HKD | 3.22 | 3.25 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 150,600 |
24 Jul 2018 | HKD | 3.22 | 3.23 | 3.19 | 3.23 | 3.23 | +0.05 (+1.57%) | 288,696 |