Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | HKD | 2.95 | 3.28 | 2.87 | 3.16 | 3.16 | +0.09 (+2.93%) | 17,163,000 |
30 Aug 2018 | HKD | 2.68 | 3.08 | 2.68 | 3.07 | 3.07 | +0.45 (+17.18%) | 16,074,000 |
29 Aug 2018 | HKD | 2.86 | 2.86 | 2.6 | 2.62 | 2.62 | -0.24 (-8.39%) | 7,201,000 |
28 Aug 2018 | HKD | 2.84 | 2.96 | 2.78 | 2.86 | 2.86 | +0.07 (+2.51%) | 18,751,199 |
27 Aug 2018 | HKD | 2.68 | 2.83 | 2.52 | 2.79 | 2.79 | +0.33 (+13.41%) | 21,767,000 |
24 Aug 2018 | HKD | 2.42 | 2.48 | 2.3 | 2.46 | 2.46 | +0.04 (+1.65%) | 4,160,160 |
23 Aug 2018 | HKD | 2.15 | 2.45 | 2.15 | 2.42 | 2.42 | +0.3 (+14.15%) | 8,340,000 |
22 Aug 2018 | HKD | 2.2 | 2.2 | 2.05 | 2.12 | 2.12 | -0.05 (-2.30%) | 1,953,000 |
21 Aug 2018 | HKD | 2.13 | 2.23 | 2.07 | 2.17 | 2.17 | +0.04 (+1.88%) | 4,386,000 |
20 Aug 2018 | HKD | 1.96 | 2.15 | 1.95 | 2.13 | 2.13 | +0.15 (+7.58%) | 4,396,000 |
17 Aug 2018 | HKD | 2.02 | 2.05 | 1.93 | 1.98 | 1.98 | 0.0 (0.0%) | 4,708,000 |
16 Aug 2018 | HKD | 1.85 | 2.12 | 1.79 | 1.98 | 1.98 | +0.07 (+3.66%) | 8,200,000 |
15 Aug 2018 | HKD | 2.19 | 2.23 | 1.9 | 1.91 | 1.91 | -0.29 (-13.18%) | 10,173,500 |
14 Aug 2018 | HKD | 2.5 | 2.5 | 2.15 | 2.2 | 2.2 | -0.34 (-13.39%) | 9,917,000 |
13 Aug 2018 | HKD | 2.6 | 2.61 | 2.49 | 2.54 | 2.54 | -0.15 (-5.58%) | 4,301,000 |
10 Aug 2018 | HKD | 2.76 | 2.76 | 2.62 | 2.69 | 2.69 | -0.07 (-2.54%) | 1,953,000 |
9 Aug 2018 | HKD | 2.71 | 2.87 | 2.6 | 2.76 | 2.76 | +0.05 (+1.85%) | 5,149,000 |
8 Aug 2018 | HKD | 2.73 | 2.77 | 2.55 | 2.71 | 2.71 | +0.01 (+0.37%) | 2,948,000 |
7 Aug 2018 | HKD | 2.57 | 2.73 | 2.55 | 2.7 | 2.7 | +0.15 (+5.88%) | 6,093,000 |
6 Aug 2018 | HKD | 2.66 | 2.74 | 2.55 | 2.55 | 2.55 | -0.11 (-4.14%) | 5,007,000 |
3 Aug 2018 | HKD | 2.81 | 2.82 | 2.57 | 2.66 | 2.66 | -0.14 (-5%) | 9,969,000 |
2 Aug 2018 | HKD | 3.1 | 3.17 | 2.73 | 2.8 | 2.8 | -0.3 (-9.68%) | 10,810,000 |
1 Aug 2018 | HKD | 3.21 | 3.23 | 3.1 | 3.1 | 3.1 | -0.07 (-2.21%) | 5,580,000 |
31 Jul 2018 | HKD | 3.35 | 3.35 | 3.09 | 3.17 | 3.17 | -0.19 (-5.65%) | 7,843,000 |
30 Jul 2018 | HKD | 3.45 | 3.46 | 3.24 | 3.36 | 3.36 | -0.05 (-1.47%) | 6,013,000 |
27 Jul 2018 | HKD | 3.17 | 3.5 | 3.15 | 3.41 | 3.41 | +0.26 (+8.25%) | 26,901,000 |
26 Jul 2018 | HKD | 3.38 | 3.46 | 3.09 | 3.15 | 3.15 | -0.19 (-5.69%) | 17,458,000 |
25 Jul 2018 | HKD | 3.65 | 3.82 | 3.21 | 3.34 | 3.34 | -0.28 (-7.73%) | 30,514,000 |
24 Jul 2018 | HKD | 3.78 | 3.85 | 3.61 | 3.62 | 3.62 | -0.15 (-3.98%) | 16,662,699 |
23 Jul 2018 | HKD | 4.13 | 4.13 | 3.75 | 3.77 | 3.77 | -0.37 (-8.94%) | 13,597,560 |