Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.52 | 2.52 | 2.46 | 2.52 | 2.52 | -0.08 (-3.08%) | 40,000 |
1 Aug 2018 | HKD | 2.52 | 2.62 | 2.52 | 2.6 | 2.6 | +0.08 (+3.17%) | 245,500 |
31 Jul 2018 | HKD | 2.52 | 2.53 | 2.47 | 2.52 | 2.52 | -0.01 (-0.40%) | 199,000 |
30 Jul 2018 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.08 (-3.07%) | 6,000 |
27 Jul 2018 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.01 (-0.38%) | 103,700 |
26 Jul 2018 | HKD | 2.62 | 2.65 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 6,500 |
25 Jul 2018 | HKD | 2.55 | 2.62 | 2.54 | 2.62 | 2.62 | +0.08 (+3.15%) | 133,661 |
24 Jul 2018 | HKD | 2.48 | 2.54 | 2.46 | 2.54 | 2.54 | +0.04 (+1.60%) | 8,800 |
23 Jul 2018 | HKD | 2.46 | 2.5 | 2.46 | 2.5 | 2.5 | -0.05 (-1.96%) | 12,500 |
20 Jul 2018 | HKD | 2.5 | 2.56 | 2.48 | 2.55 | 2.55 | +0.01 (+0.39%) | 41,360 |
19 Jul 2018 | HKD | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.05 (-1.93%) | 293,120 |
18 Jul 2018 | HKD | 2.63 | 2.65 | 2.59 | 2.59 | 2.59 | -0.12 (-4.43%) | 107,200 |
17 Jul 2018 | HKD | 2.66 | 2.71 | 2.63 | 2.71 | 2.71 | -0.07 (-2.52%) | 61,580 |
16 Jul 2018 | HKD | 2.75 | 2.79 | 2.6 | 2.78 | 2.78 | +0.03 (+1.09%) | 394,400 |
13 Jul 2018 | HKD | 2.44 | 2.85 | 2.41 | 2.75 | 2.75 | +0.54 (+24.43%) | 3,155,300 |
12 Jul 2018 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
11 Jul 2018 | HKD | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | -0.06 (-2.64%) | 14,200 |
10 Jul 2018 | HKD | 2.27 | 2.27 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 37,820 |
9 Jul 2018 | HKD | 2.36 | 2.36 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 137,500 |
6 Jul 2018 | HKD | 2.26 | 2.4 | 2.26 | 2.4 | 2.4 | +0.1 (+4.35%) | 11,000 |
5 Jul 2018 | HKD | 2.26 | 2.3 | 2.26 | 2.3 | 2.3 | -0.09 (-3.77%) | 9,000 |
4 Jul 2018 | HKD | 2.26 | 2.49 | 2.26 | 2.39 | 2.39 | +0.02 (+0.84%) | 7,080 |
3 Jul 2018 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
2 Jul 2018 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 138,000 |
28 Jun 2018 | HKD | 2.4 | 2.4 | 2.31 | 2.37 | 2.37 | -0.05 (-2.07%) | 38,500 |
27 Jun 2018 | HKD | 2.3 | 2.45 | 2.3 | 2.42 | 2.42 | +0.04 (+1.68%) | 108,000 |
26 Jun 2018 | HKD | 2.16 | 2.4 | 2.16 | 2.38 | 2.38 | +0.04 (+1.71%) | 21,700 |
25 Jun 2018 | HKD | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | -0.01 (-0.43%) | 11,900 |
22 Jun 2018 | HKD | 2.32 | 2.38 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 21,900 |