Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 4 | 4.02 | 3.89 | 3.95 | 3.95 | -0.1 (-2.47%) | 14,763,430 |
1 Aug 2018 | HKD | 4.08 | 4.11 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 12,654,500 |
31 Jul 2018 | HKD | 4.1 | 4.1 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 8,739,860 |
30 Jul 2018 | HKD | 4.08 | 4.14 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 10,058,961 |
27 Jul 2018 | HKD | 4.07 | 4.14 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 7,919,500 |
26 Jul 2018 | HKD | 4.21 | 4.21 | 4.06 | 4.1 | 4.1 | -0.05 (-1.20%) | 9,301,000 |
25 Jul 2018 | HKD | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 10,555,500 |
24 Jul 2018 | HKD | 3.89 | 4.21 | 3.89 | 4.16 | 4.16 | +0.22 (+5.58%) | 35,217,000 |
23 Jul 2018 | HKD | 3.9 | 3.97 | 3.87 | 3.94 | 3.94 | +0.03 (+0.77%) | 11,589,154 |
20 Jul 2018 | HKD | 3.89 | 3.96 | 3.8 | 3.91 | 3.91 | +0.03 (+0.77%) | 13,059,894 |
19 Jul 2018 | HKD | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 5,874,153 |
18 Jul 2018 | HKD | 3.91 | 3.99 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 7,009,686 |
17 Jul 2018 | HKD | 3.88 | 3.92 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 9,547,654 |
16 Jul 2018 | HKD | 3.97 | 3.97 | 3.83 | 3.88 | 3.88 | -0.06 (-1.52%) | 8,632,700 |
13 Jul 2018 | HKD | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | +0.01 (+0.25%) | 7,139,054 |
12 Jul 2018 | HKD | 3.85 | 3.99 | 3.83 | 3.93 | 3.93 | +0.1 (+2.61%) | 11,989,592 |
11 Jul 2018 | HKD | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | -0.13 (-3.28%) | 14,085,116 |
10 Jul 2018 | HKD | 4 | 4.03 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 12,068,349 |
9 Jul 2018 | HKD | 3.95 | 4 | 3.9 | 3.95 | 3.95 | +0.07 (+1.80%) | 13,311,000 |
6 Jul 2018 | HKD | 3.94 | 3.96 | 3.83 | 3.88 | 3.88 | -0.03 (-0.77%) | 17,690,114 |
5 Jul 2018 | HKD | 3.93 | 3.97 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 7,476,638 |
4 Jul 2018 | HKD | 3.98 | 4 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 9,070,714 |
3 Jul 2018 | HKD | 4 | 4.03 | 3.88 | 4 | 4 | -0.03 (-0.74%) | 26,268,500 |
2 Jul 2018 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.95 | 4.07 | 3.91 | 4.03 | 4.03 | +0.11 (+2.81%) | 19,149,500 |
28 Jun 2018 | HKD | 3.91 | 4.03 | 3.86 | 3.92 | 3.92 | -0.11 (-2.73%) | 25,143,894 |
27 Jun 2018 | HKD | 4.14 | 4.18 | 4 | 4.03 | 4.03 | -0.11 (-2.66%) | 21,703,013 |
26 Jun 2018 | HKD | 4.16 | 4.18 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 29,312,217 |
25 Jun 2018 | HKD | 4.24 | 4.29 | 4.12 | 4.16 | 4.16 | -0.08 (-1.89%) | 18,273,000 |
22 Jun 2018 | HKD | 4.21 | 4.29 | 4.16 | 4.24 | 4.24 | +0.03 (+0.71%) | 23,645,000 |