Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.96 | 2.97 | 2.77 | 2.85 | 2.85 | -0.1 (-3.39%) | 7,835,000 |
1 Aug 2018 | HKD | 2.97 | 3.01 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 3,644,500 |
31 Jul 2018 | HKD | 2.99 | 3 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 3,348,263 |
30 Jul 2018 | HKD | 3.05 | 3.05 | 2.98 | 3 | 3 | -0.08 (-2.60%) | 1,997,500 |
27 Jul 2018 | HKD | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 2,977,000 |
26 Jul 2018 | HKD | 3.09 | 3.14 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 4,100,500 |
25 Jul 2018 | HKD | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 5,219,500 |
24 Jul 2018 | HKD | 3.01 | 3.13 | 2.98 | 3.06 | 3.06 | +0.05 (+1.66%) | 7,543,000 |
23 Jul 2018 | HKD | 2.94 | 3.02 | 2.94 | 3.01 | 3.01 | +0.04 (+1.35%) | 1,680,500 |
20 Jul 2018 | HKD | 2.95 | 2.99 | 2.9 | 2.97 | 2.97 | -0.01 (-0.34%) | 4,831,000 |
19 Jul 2018 | HKD | 3.08 | 3.11 | 2.98 | 2.98 | 2.98 | -0.08 (-2.61%) | 5,911,270 |
18 Jul 2018 | HKD | 3.14 | 3.17 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 5,145,500 |
17 Jul 2018 | HKD | 3.17 | 3.17 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 2,556,000 |
16 Jul 2018 | HKD | 3.25 | 3.3 | 3.13 | 3.17 | 3.17 | -0.08 (-2.46%) | 3,648,500 |
13 Jul 2018 | HKD | 3.25 | 3.29 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 6,660,499 |
12 Jul 2018 | HKD | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 2,375,000 |
11 Jul 2018 | HKD | 3.18 | 3.18 | 3.06 | 3.15 | 3.15 | -0.07 (-2.17%) | 3,205,500 |
10 Jul 2018 | HKD | 3.25 | 3.29 | 3.17 | 3.22 | 3.22 | +0.01 (+0.31%) | 3,052,300 |
9 Jul 2018 | HKD | 3.2 | 3.25 | 3.16 | 3.21 | 3.21 | +0.05 (+1.58%) | 2,575,500 |
6 Jul 2018 | HKD | 3.14 | 3.19 | 3.08 | 3.16 | 3.16 | +0.03 (+0.96%) | 4,424,381 |
5 Jul 2018 | HKD | 3.19 | 3.2 | 3.07 | 3.13 | 3.13 | -0.06 (-1.88%) | 3,031,000 |
4 Jul 2018 | HKD | 3.29 | 3.3 | 3.15 | 3.19 | 3.19 | -0.09 (-2.74%) | 3,645,500 |
3 Jul 2018 | HKD | 3.24 | 3.3 | 3.05 | 3.28 | 3.28 | -0.01 (-0.30%) | 9,484,000 |
2 Jul 2018 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.11 | 3.32 | 3.11 | 3.29 | 3.29 | +0.2 (+6.47%) | 6,090,000 |
28 Jun 2018 | HKD | 3.1 | 3.14 | 3.03 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,164,283 |
27 Jun 2018 | HKD | 3.32 | 3.32 | 3.02 | 3.1 | 3.1 | -0.16 (-4.91%) | 6,894,500 |
26 Jun 2018 | HKD | 3.33 | 3.34 | 3.21 | 3.26 | 3.26 | -0.07 (-2.10%) | 5,443,916 |
25 Jun 2018 | HKD | 3.33 | 3.39 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 8,511,500 |
22 Jun 2018 | HKD | 3.41 | 3.46 | 3.31 | 3.31 | 3.31 | -0.09 (-2.65%) | 14,444,500 |