Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 3,986,000 |
1 Aug 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 6,660,000 |
31 Jul 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.01 (-0.35%) | 2,244,000 |
30 Jul 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 2,742,000 |
27 Jul 2018 | HKD | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 2,816,000 |
26 Jul 2018 | HKD | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | -0.09 (-3.09%) | 12,174,000 |
25 Jul 2018 | HKD | 2.9 | 2.93 | 2.86 | 2.91 | 2.91 | +0.06 (+2.11%) | 11,698,000 |
24 Jul 2018 | HKD | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 6,958,995 |
23 Jul 2018 | HKD | 2.88 | 2.9 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,408,200 |
20 Jul 2018 | HKD | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 3,243,000 |
19 Jul 2018 | HKD | 2.89 | 2.9 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 2,811,806 |
18 Jul 2018 | HKD | 2.9 | 2.9 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,592,000 |
17 Jul 2018 | HKD | 2.9 | 2.91 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 4,136,192 |
16 Jul 2018 | HKD | 2.87 | 2.91 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 4,627,871 |
13 Jul 2018 | HKD | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 6,364,096 |
12 Jul 2018 | HKD | 2.86 | 2.9 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 4,530,927 |
11 Jul 2018 | HKD | 2.82 | 2.87 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 8,729,000 |
10 Jul 2018 | HKD | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 4,405,000 |
9 Jul 2018 | HKD | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,308,000 |
6 Jul 2018 | HKD | 2.8 | 2.87 | 2.78 | 2.85 | 2.85 | +0.06 (+2.15%) | 10,541,340 |
5 Jul 2018 | HKD | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 4,126,000 |
4 Jul 2018 | HKD | 2.75 | 2.8 | 2.73 | 2.78 | 2.78 | +0.04 (+1.46%) | 7,548,000 |
3 Jul 2018 | HKD | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 7,420,050 |
2 Jul 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 5,280,000 |
28 Jun 2018 | HKD | 2.77 | 2.78 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 5,616,007 |
27 Jun 2018 | HKD | 2.8 | 2.81 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 6,622,000 |
26 Jun 2018 | HKD | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 7,046,000 |
25 Jun 2018 | HKD | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 5,039,000 |
22 Jun 2018 | HKD | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 8,028,000 |