Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | HKD | 2.63 | 2.7 | 2.6 | 2.7 | 2.7 | +0.07 (+2.66%) | 832,500 |
30 Jul 2018 | HKD | 2.63 | 2.66 | 2.59 | 2.63 | 2.63 | 0.0 (0.0%) | 1,465,000 |
27 Jul 2018 | HKD | 2.65 | 2.78 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 2,300,000 |
26 Jul 2018 | HKD | 2.65 | 2.69 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 247,500 |
25 Jul 2018 | HKD | 2.65 | 2.9 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 1,977,500 |
24 Jul 2018 | HKD | 2.65 | 2.7 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 357,500 |
23 Jul 2018 | HKD | 2.68 | 2.73 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 732,500 |
20 Jul 2018 | HKD | 2.8 | 2.8 | 2.64 | 2.68 | 2.68 | -0.12 (-4.29%) | 1,230,000 |
19 Jul 2018 | HKD | 2.78 | 2.82 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 722,500 |
18 Jul 2018 | HKD | 2.8 | 2.8 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 772,500 |
17 Jul 2018 | HKD | 2.8 | 2.85 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 270,000 |
16 Jul 2018 | HKD | 2.8 | 2.82 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 2,042,500 |
13 Jul 2018 | HKD | 2.84 | 2.84 | 2.77 | 2.8 | 2.8 | -0.04 (-1.41%) | 435,000 |
12 Jul 2018 | HKD | 2.8 | 2.84 | 2.78 | 2.84 | 2.84 | +0.04 (+1.43%) | 377,500 |
11 Jul 2018 | HKD | 2.84 | 2.9 | 2.73 | 2.8 | 2.8 | -0.04 (-1.41%) | 445,000 |
10 Jul 2018 | HKD | 2.91 | 2.91 | 2.81 | 2.84 | 2.84 | -0.07 (-2.41%) | 560,000 |
9 Jul 2018 | HKD | 2.89 | 2.91 | 2.78 | 2.91 | 2.91 | +0.02 (+0.69%) | 575,000 |
6 Jul 2018 | HKD | 2.89 | 2.95 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 412,500 |
5 Jul 2018 | HKD | 2.89 | 2.94 | 2.84 | 2.89 | 2.89 | 0.0 (0.0%) | 410,000 |
4 Jul 2018 | HKD | 2.89 | 2.92 | 2.77 | 2.89 | 2.89 | 0.0 (0.0%) | 590,000 |
3 Jul 2018 | HKD | 3 | 3.05 | 2.87 | 2.89 | 2.89 | -0.11 (-3.67%) | 490,000 |
2 Jul 2018 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.94 | 3 | 2.9 | 3 | 3 | +0.06 (+2.04%) | 1,093,049 |
28 Jun 2018 | HKD | 2.95 | 2.97 | 2.82 | 2.94 | 2.94 | -0.01 (-0.34%) | 955,000 |
27 Jun 2018 | HKD | 2.98 | 3 | 2.89 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,437,500 |
26 Jun 2018 | HKD | 2.84 | 2.98 | 2.57 | 2.98 | 2.98 | +0.14 (+4.93%) | 5,000,000 |
25 Jun 2018 | HKD | 2.75 | 3 | 2.75 | 2.84 | 2.84 | +0.09 (+3.27%) | 1,060,000 |
22 Jun 2018 | HKD | 2.82 | 2.84 | 2.72 | 2.75 | 2.75 | -0.06 (-2.14%) | 2,960,000 |
21 Jun 2018 | HKD | 2.82 | 2.91 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 840,000 |
20 Jun 2018 | HKD | 2.75 | 2.82 | 2.74 | 2.82 | 2.82 | +0.07 (+2.55%) | 2,280,000 |